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
cmtm317jt02w110behgyidbk4fsc-securities-productetf:291620:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317jo02vy10befy89d5xo1etf2026-09-02291620KR7291620003KIWOOM 코스닥150선물인버스4,450원100원2.30%4457.644,480원4,510원4,335원17,2957619.7만원25.3억원570,000주F-코스닥150 지수1569.53025.4억원
cmtm317k302w710bezjzs4jvefsc-securities-productetf:291630:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317jy02w410bez6mp3gdi1etf2026-09-02291630KR7291630002KIWOOM 코스닥150선물레버리지3,310원-150원-4.34%3295.703,290원3,470원3,205원52,7891.7억원47.9억원1,450,000주F-코스닥150 지수1569.53047.7억원
cmtm317kp02wj10be7rhccewxfsc-securities-productetf:291890:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317kj02wf10beiith49m31etf2026-09-02291890KR7291890002KODEX MSCI EM선물(H)12,265원-180원-1.45%12309.8712,415원12,415원12,215원6377.4만원61.3억원500,000주iEdge Emerging Markets Futures Index(ER)1708.24761.5억원
cmtm317l002wp10bez2y74a4ufsc-securities-productetf:292050:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317kw02wn10be8gv8kfw01etf2026-09-02292050KR7292050002RISE KRX30046,825원-2,090원-4.27%47097.6947,665원47,900원46,825원1,7268176.5만원163.8억원350,000주KRX 3004482.860164.8억원
cmtm317la02wv10begnca9zxifsc-securities-productetf:292150:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317l502ws10bet0k1m1kn1etf2026-09-02292150KR7292150000TIGER 코리아TOP1036,435원-1,495원-3.94%36303.4736,575원37,075원36,230원311,038114억원1.9조원53,550,000주FnGuide TOP10 지수12666.1201.9조원
cmtm317lk02x110be0vkcnydofsc-securities-productetf:292160:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317lf02wy10beswcfnbuq1etf2026-09-02292160KR7292160009TIGER KRX30046,155원-1,710원-3.57%45987.9646,520원46,805원45,975원5,3502.4억원230.7억원500,000주KRX 3004482.860229.9억원
cmtm317pp02zd10bet8hmrhqefsc-securities-productetf:300950:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317pk02z910be929m7ud51etf2026-09-02300950KR7300950003KODEX 게임산업5,460원-170원-3.02%5455.175,535원5,580원5,460원47,3732.6억원229.3억원4,200,000주FnGuide 게임 산업 지수666.800229.1억원
cmtm317pz02zi10beuyvrymkefsc-securities-productetf:301400:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317pu02zf10bemmm2ai2e1etf2026-09-02301400KR7301400008PLUS 코스닥15013,775원-310원-2.20%13831.8813,680원14,115원13,610원11,7921.6억원89.5억원650,000주코스닥 1501377.46089.9억원
cmtm317q902zn10beff7mi184fsc-securities-productetf:302190:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317q402zl10benshpkhee1etf2026-09-02302190KR7302190004TIGER 중장기국채49,890원-120원-0.24%49871.0849,930원49,965원49,885원4,0812억원1925.7억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9948.3301925억원
cmtm317qj02zt10be0gmmfujnfsc-securities-productetf:302450:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317qe02zq10bem92le8211etf2026-09-02302450KR7302450002RISE 코스피68,240원-2,535원-3.58%68015.0868,800원69,375원67,950원156,837107.2억원3684.9억원5,400,000주코스피6562.7203672.8억원
cmtm317qt02zz10bejrsbz4akfsc-securities-productetf:304660:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317qo02zw10beg2iu1b2g1etf2026-09-02304660KR7304660004KODEX 미국30년국채울트라선물(H)7,195원-30원-0.42%7242.007,210원7,230원7,195원79,3015.7억원1316.6억원18,300,000주S&P Ultra T-Bond Futures Index(ER)103.7171325.2억원
cmtm317r8030610beihqo658wfsc-securities-productetf:304670:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317r3030410be55olocmc1etf2026-09-02304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,430원10원0.08%12431.2412,440원12,455원12,430원665827.1만원74.5억원600,000주S&P Ultra T-Bond Futures Index(ER)103.71774.5억원
cmtm317y8033w10be3rtw73tyfsc-securities-productetf:315960:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317y3033u10be9eoct5fw1etf2026-09-02315960KR7315960005RISE 대형고배당10TR74,930원-2,665원-3.43%75071.7575,700원76,525원74,820원71,45054억원4945.3억원6,600,000주WISE 대형고배당10 TR 지수9231.7804954.7억원
cmtm317yi034210belwxlvmjhfsc-securities-productetf:316300:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317yd033z10begqgmhbt31etf2026-09-02316300KR7316300003ACE 싱가포르리츠12,745원-125원-0.97%12823.7312,870원12,870원12,700원723921.3만원63.7억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1212.31864.1억원
cmtm317ys034710bewaex0h6efsc-securities-productetf:316670:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317yn034510beteh63ap91etf2026-09-02316670KR7316670009KIWOOM 코스닥1506,820원-150원-2.15%6834.406,775원6,980원6,715원154,78610.6억원461억원6,760,000주코스닥 1501377.460462억원
cmtm31800034w10be585sm85yfsc-securities-productetf:322410:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317zv034s10bep917jaeu1etf2026-09-02322410KR7322410002HANARO K고배당23,175원-185원-0.79%23146.3223,295원23,395원23,055원7,2571.6억원393.9억원1,700,000주FnGuide 고배당 알파 지수3420.380393.4억원
cmtm3180k035810berpik5u1ofsc-securities-productetf:325020:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3180f035410beoajtqdj51etf2026-09-02325020KR7325020006KODEX 배당가치28,915원-805원-2.71%28914.7829,220원29,360원28,830원3,1199069.4만원896.3억원3,100,000주FnGuide SLV 배당가치 지수3437.690896.3억원
cmtm317nn02y710becea5w6stfsc-securities-productetf:295000:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ni02y410beyh9r3hlh1etf2026-09-02295000KR7295000004RISE 국채선물10년51,010원-150원-0.29%51008.1151,095원51,095원51,010원31158.2만원51억원100,000주10년국채선물지수1119.90051억원
cmtm317nx02yd10bet8mk6p2cfsc-securities-productetf:295020:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ns02ya10beax4bfcfs1etf2026-09-02295020KR7295020002RISE 국채선물10년인버스61,100원275원0.45%61062.8061,020원61,105원60,990원139847.8만원241.9억원396,000주10년국채선물지수1119.900241.8억원
cmtm317o702yj10bevrc9cjo6fsc-securities-productetf:295040:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317o202yg10besvpdrslf1etf2026-09-02295040KR7295040000SOL 200TR38,825원-1,650원-4.08%38889.6039,210원39,635원38,820원96,49937.6억원9550.9억원24,600,000주코스피 200 TR1368.5909625.1억원
cmtm317ok02yp10beas9utm85fsc-securities-productetf:298340:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317od02ym10be8ms6dai51etf2026-09-02298340KR7298340001PLUS 국채선물3년56,435원-80원-0.14%56402.7356,445원56,470원56,390원9,0305억원695.2억원1,232,000주국채선물지수1206.050706.1억원
cmtm317ou02yv10be7zcn9ms7fsc-securities-productetf:298770:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317op02ys10beftojk7tt1etf2026-09-02298770KR7298770009KODEX 한국대만IT프리미어79,510원-2,350원-2.87%80905.0881,750원81,760원79,510원7,2185.8억원874.6억원1,100,000주한국 대만 IT 프리미어지수11481.080889.9억원
cmtm317p402z110befl6gdx84fsc-securities-productetf:300610:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317oz02yy10bext3963g51etf2026-09-02300610KR7300610003TIGER K게임5,455원-175원-3.11%5428.675,500원5,595원5,430원18,5961억원130.9억원2,400,000주WISE K게임 테마 지수443.110127.5억원
cmtm317pe02z710ber7kuelgyfsc-securities-productetf:300640:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317p902z410behktdtw3a1etf2026-09-02300640KR7300640000RISE 게임테마6,475원-190원-2.85%6465.376,555원6,595원6,470원8,1725342.5만원210.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3107.080210.1억원
cmtm317s5030o10beir1kepwtfsc-securities-productetf:304780:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317s0030l10benw4hnt7i1etf2026-09-02304780KR7304780000HANARO 200선물레버리지112,035원-9,915원-8.13%111504.62114,120원116,180원111,800원4,1484.7억원504.1억원450,000주코스피 200 선물지수5014.980501.7억원
cmtm317sp031010beyit0a6wmfsc-securities-productetf:305050:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317sk030w10bemdbxrpm81etf2026-09-02305050KR7305050007ACE 코스피68,320원-2,510원-3.54%68191.8268,970원69,525원68,175원1,0857458.4만원444억원650,000주코스피6562.720443.2억원
cmtm317t1031610bem59fx08jfsc-securities-productetf:305080:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317sw031310beja8rnv811etf2026-09-02305080KR7305080004TIGER 미국채10년선물12,100원-30원-0.25%12099.9212,130원12,140원12,075원103,08612.4억원2141.7억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)182.7202141.6억원
cmtm317tb031b10be0sutssjtfsc-securities-productetf:305540:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317t6031910bezne3ikte1etf2026-09-02305540KR7305540007TIGER 2차전지테마18,425원-915원-4.73%18446.2818,950원19,220원18,425원600,664113억원9175.6억원49,800,000주WISE 2차전지 테마 지수6940.4009177억원
cmtm317tw031n10be60n4jo8ufsc-securities-productetf:306520:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317tq031k10beur0cyho31etf2026-09-02306520KR7306520008HANARO 200선물인버스2,510원95원3.93%2509.722,450원2,510원2,450원1,600397만원15억원600,000주코스피 200 선물지수5014.98015억원
cmtm317z3034e10beqa6nr4mhfsc-securities-productetf:319640:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317yy034a10bejlk3dlp91etf2026-09-02319640KR7319640009TIGER 골드선물(H)25,430원-605원-2.32%25577.6825,435원25,470원25,200원22,6165.7억원1131.6억원4,450,000주S&P GSCI Gold Index(TR)2128.9671138.2억원
cmtm31824036310be7koo3e9lfsc-securities-productetf:329650:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3181y035z10be7plj7cgy1etf2026-09-02329650KR7329650006KODEX TRF307014,010원-65원-0.46%14022.1214,105원14,105원14,000원18,4682.5억원2311.6억원16,500,000주FnGuide TRF 3070 지수1831.9402313.6억원
cmtm3182f036910betph1384zfsc-securities-productetf:329660:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3182a036710beewrxtykr1etf2026-09-02329660KR7329660005KODEX TRF505017,700원-100원-0.56%17733.1717,770원17,770원17,680원14,6082.5억원831.9억원4,700,000주FnGuide TRF 5050 지수2299.880833.4억원
cmtm3182p036f10bee5al94etfsc-securities-productetf:329670:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3182k036c10beh64p2lek1etf2026-09-02329670KR7329670004KODEX TRF703021,745원-160원-0.73%21793.0821,905원21,970원21,725원5,6751.2억원869.8억원4,000,000주FnGuide TRF 7030 지수2854.500871.7억원
cmtm3182z036l10bev71q871mfsc-securities-productetf:329750:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3182u036i10bera5pin551etf2026-09-02329750KR7329750004TIGER 미국달러단기채권액티브12,925원-20원-0.15%12938.7912,970원12,985원12,905원319,84941.4억원6669.3억원51,600,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)149.4006682.8억원
cmtm31839036r10be21d3iseyfsc-securities-productetf:332500:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31834036o10bef6gyl4eq1etf2026-09-02332500KR7332500008ACE 200TR69,645원-2,965원-4.08%69762.8870,355원71,055원69,645원12,4638.7억원1671.4억원2,400,000주코스피 200 TR1368.5901674.3억원
cmtm3183j036x10bezp8iklbzfsc-securities-productetf:332610:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3183e036u10be1pybl6kk1etf2026-09-02332610KR7332610005PLUS 미국단기회사채(AAA~A)124,325원-475원-0.38%124346.51124,820원124,820원124,190원2392978.4만원119.3억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)603.857119.3억원
cmtm3183w037310bee45abcqsfsc-securities-productetf:332620:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3183p037010beqsxbnvcj1etf2026-09-02332620KR7332620004PLUS 미국장기우량회사채86,830원-505원-0.58%86946.7787,370원87,370원86,780원2702348.3만원162.3억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1146.627162.5억원
cmtm31846037910be9ntx5zy2fsc-securities-productetf:332930:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31840037610be04oelz441etf2026-09-02332930KR7332930007HANARO 200TR135,940원-5,585원-3.95%136164.11137,370원138,330원135,940원6609066.3만원1971.1억원1,450,000주코스피 200 TR1368.5901974.3억원
cmtm3184g037f10ben3m31q82fsc-securities-productetf:332940:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3184b037c10be5xypsn481etf2026-09-02332940KR7332940006HANARO MSCI Korea TR46,265원-1,475원-3.09%46090.5846,570원46,925원46,090원3181483만원1110.3억원2,400,000주MSCI Korea TR Index4670.1501106.1억원
cmtm3184r037l10bewxof287zfsc-securities-productetf:334690:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3184l037i10beqhx01ws81etf2026-09-02334690KR7334690005RISE 팔라듐선물(H)5,885원-260원-4.23%5950.815,900원5,905원5,800원4,4332600.4만원38.2억원650,000주S&P GSCI Palladium Excess Return Index751.62138.6억원
cmtm317rl030c10ber3dltv0jfsc-securities-productetf:304760:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317rg030a10bei9ukg1p21etf2026-09-02304760KR7304760002HANARO KRX30045,280원-1,380원-2.96%45100.1745,640원45,920원45,120원104472.8만원181.1억원400,000주KRX 3004482.860180.4억원
cmtm317ru030h10be9936fqizfsc-securities-productetf:304770:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317rq030f10bezg5dptew1etf2026-09-02304770KR7304770001HANARO 코스닥15013,640원-320원-2.29%13705.8613,510원13,955원13,440원14,0441.9억원193.6억원1,420,000주코스닥 1501377.460194.6억원
cmtm317se030t10be1w9gc2uhfsc-securities-productetf:304940:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317sa030q10be5m523dav1etf2026-09-02304940KR7304940000KODEX 미국나스닥100선물(H)31,855원-580원-1.79%32001.6032,020원32,030원31,855원1,6455250.6만원1067.1억원3,350,000주NASDAQ 10029143.3301072억원
cmtm317tl031i10bewniodamifsc-securities-productetf:305720:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317tg031e10bec64az6891etf2026-09-02305720KR7305720005KODEX 2차전지산업14,490원-795원-5.20%14498.7714,875원15,120원14,475원4,477,548661억원1.6조원116,400,000주FnGuide 2차전지 산업 지수2535.5601.6조원
cmtm317u5031s10bec1ha3r11fsc-securities-productetf:306530:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317u1031q10be3f212msx1etf2026-09-02306530KR7306530007HANARO 코스닥150선물레버리지6,600원-305원-4.42%6567.106,550원6,900원6,395원6,4284329.4만원29억원440,000주F-코스닥150 지수1569.53028.8억원
cmtm317uf031x10bem72ee9gkfsc-securities-productetf:306950:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ua031v10be7pgmhxzi1etf2026-09-02306950KR7306950007KODEX KRX300레버리지72,300원-3,500원-4.62%68411.7271,210원72,580원70,325원4,4853.1억원578.4억원800,000주KRX 3004482.860547.2억원
cmtm317up032310be3zwaoa5kfsc-securities-productetf:307510:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ul032110becnh8ql1s1etf2026-09-02307510KR7307510008TIGER 의료기기12,300원-290원-2.30%12315.0612,530원12,545원12,300원3,8594791.3만원61.5억원500,000주FnGuide 의료기기 지수1283.29061.5억원
cmtm317v0032910beyboupksnfsc-securities-productetf:307520:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317uu032610be9mbhl3ci1etf2026-09-02307520KR7307520007TIGER 지주회사21,895원-750원-3.31%21956.1122,130원22,275원21,855원212,51846.8억원2747.8억원12,550,000주FnGuide 지주회사 지수3251.9102744.5억원
cmtm317vl032f10beeicb3ci9fsc-securities-productetf:308620:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317v7032d10beaw3rml4c1etf2026-09-02308620KR7308620004KODEX 미국10년국채선물11,355원-50원-0.44%11369.6711,425원11,425원11,355원21,0212.3억원931.1억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)216.008932.3억원
cmtm317w0032l10betn13zzkzfsc-securities-productetf:309230:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317vv032j10beh0vyxcp91etf2026-09-02309230KR7309230001ACE 미국WideMoat동일가중30,975원-550원-1.74%31045.5431,000원31,155원30,910원5,5531.7억원1139.8억원3,680,000주MorningStar Wide Moat Focus Index17160.7551142.4억원
22,152건 중 11,101–11,150← 이전223 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬