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
cmtnigz9q0c8310befpifjs3qfsc-securities-productetf:0204S0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigz9k0c8010bemn5txw331etf2026-09-030204S0KR70204S0006TIGER 코스닥액티브6,500원-55원-0.84%6469.406,620원6,655원6,380원187,05612.1억원294.4억원4,530,000주코스닥790.210293억원
cmtnigzci0c9o10bepsvz175cfsc-securities-productetf:0214M0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzce0c9m10beijtrbf4k1etf2026-09-030214M0KR70214M0000MIDAS 바이오헬스케어액티브10,085원-375원-3.59%10113.9210,360원10,360원10,085원198204.5만원85.7억원850,000주KRX 헬스케어3742.69085.9억원
cmtnigzel0cau10behizffrm7fsc-securities-productetf:0219E0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzeg0cas10bekzd5z4aa1etf2026-09-030219E0KR70219E0005KODEX 200커버드콜액티브8,050원5원0.06%8032.648,150원8,165원7,850원5,022,129405억원7615.3억원94,600,000주코스피 200 커버드콜 5% OTM739.5607582.8억원
cmtnigzge0cbv10beaj3vqw9afsc-securities-productetf:0222D0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzga0cbt10begyrpfvdt1etf2026-09-030222D0KR70222D0001KoAct 고배당액티브10,550원120원1.15%10553.8310,465원10,630원10,405원114,84712.1억원137.1억원1,300,000주코스피 200 고배당지수5891.960137.1억원
cmtnigzgz0cc710bea7uxv6gxfsc-securities-productetf:0223A0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzgu0cc510be4eza274p1etf2026-09-030223A0KR70223A0003RISE 코스닥커버드콜액티브9,840원-295원-2.91%9842.6910,275원10,275원9,700원238,58323.7억원157.4억원1,600,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7669.830162.4억원
cmtnigzhk0cck10be8m7jzrqcfsc-securities-productetf:0224D0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzhe0ccg10bewvjc8ffi1etf2026-09-030224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+8,950원60원0.67%8975.768,995원8,995원8,900원3,7733374.3만원89.5억원1,000,000주iSelect 미국CPU반도체TOP4 지수4396.63689.7억원
cmtnigzi40ccv10beb716u729fsc-securities-productetf:0225V0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzhz0cct10be728tylor1etf2026-09-030225V0KR70225V0006KODEX 미국CPU반도체TOP109,425원45원0.48%9465.239,525원9,525원9,340원53,3275억원655억원6,950,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)3909.600653.1억원
cmtnigzip0cd710beewuxumtafsc-securities-productetf:0226D0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzik0cd510be19fizsuw1etf2026-09-030226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브9,760원-95원-0.96%9871.269,885원9,900원9,760원1,9531918.7만원78억원800,000주KAP 금융반도체지주채권혼합50지수2534.31078.9억원
cmtnigzj90cdj10beeztxhpe5fsc-securities-productetf:0227K0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzj40cdh10bezhi53osw1etf2026-09-030227K0KR70227K0007RISE 미국우주위성통신8,800원85원0.98%8812.258,780원8,825원8,735원2,1211867.9만원88억원1,000,000주Indxx US Space Satellite Communications Index PR3342.06088.1억원
cmtnigz4x0c5l10bewkphwl4pfsc-securities-productetf:0194N0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigz4s0c5i10be4dlhcs471etf2026-09-030194N0KR70194N0003KIWOOM 삼성전자선물단일종목레버리지10,070원-50원-0.49%9960.2410,350원10,400원9,475원22,9652.2억원83억원825,000주KRX 삼성전자 선물 지수4396.19082.1억원
cmtnigz590c5r10be62x2u5z4fsc-securities-productetf:0194R0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigz540c5p10bex5esbx6z1etf2026-09-030194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지7,405원-170원-2.24%7359.137,810원7,810원7,045원16,0581.1억원112.9억원1,525,000주KRX SK하이닉스 선물 지수8844.740112.2억원
cmtnigz5j0c5x10be13xg0nrcfsc-securities-productetf:0194T0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigz5e0c5u10bez8927pti1etf2026-09-030194T0KR70194T0007ACE SK하이닉스단일종목레버리지7,600원-190원-2.44%7582.138,045원8,100원7,230원123,8889.5억원454.1억원5,975,000주KRX SK하이닉스 지수9322.430453억원
cmtnigz5t0c6310bemqsvw571fsc-securities-productetf:0195R0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigz5o0c6010bevpkwxj591etf2026-09-030195R0KR70195R0008TIGER 삼성전자단일종목레버리지9,940원-45원-0.45%9863.5910,235원10,335원9,425원6,211,331622.8억원8217.8억원82,675,000주KRX 삼성전자 지수4681.6508191.7억원
cmtnigz630c6910benbys009dfsc-securities-productetf:0195S0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigz5y0c6610bey3g72t171etf2026-09-030195S0KR70195S0007TIGER SK하이닉스단일종목레버리지7,550원-205원-2.64%7523.358,050원8,090원7,250원11,809,905918.4억원1.2조원163,750,000주KRX SK하이닉스 지수9322.4301.2조원
cmtnigz6g0c6f10be60tejrqafsc-securities-productetf:0197W0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigz6b0c6d10be6sblxdh41etf2026-09-030197W0KR70197W0009SOL SK하이닉스단일종목레버리지7,410원-240원-3.14%7423.327,950원7,960원7,150원172,96813.1억원429.7억원5,800,000주KRX SK하이닉스 지수9322.430430.5억원
cmtnigz6q0c6l10bed63q9wjcfsc-securities-productetf:0197X0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigz6l0c6i10bee7sy3i9h1etf2026-09-030197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X7,820원180원2.36%7917.867,335원8,180원7,310원9,586,887734.9억원844.5억원10,800,000주KRX SK하이닉스 선물 지수8844.740884.8억원
cmtnigzar0c8n10bet4kfir9zfsc-securities-productetf:0207Z0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzam0c8l10be291tqwfk1etf2026-09-030207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,750원100원1.50%6721.266,705원6,775원6,700원13,8649337만원148.5억원2,200,000주iSelect 미국 우주데이터센터인프라 지수6111.510144.5억원
cmtnigzbb0c8z10be937keli4fsc-securities-productetf:0209D0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzb60c8w10beupbd1vdt1etf2026-09-030209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스8,055원45원0.56%8061.408,205원8,310원7,875원1,069,78386.6억원1119.6억원13,900,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1348.8601140.6억원
cmtnigzbv0c9b10be1gid9005fsc-securities-productetf:0210A0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzbr0c9910bei61gibnc1etf2026-09-030210A0KR70210A0008ACE K반도체TOP2+6,715원-95원-1.40%6711.736,945원6,950원6,530원2,317,343156.9억원2890.8억원43,050,000주KRX K-AI 반도체TOP2+ 지수9765.1002902.8억원
cmtnigzjm0cdq10be7pdykmxjfsc-securities-productetf:0228G0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzjh0cdo10bezu59pbbt1etf2026-09-030228G0KR70228G0002ACE 반도체Plus전략산업9,695원105원1.09%9713.499,680원9,850원9,475원937,84790.9억원3150.8억원32,500,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)4984.1103156.8억원
cmtnigzjw0cdv10beqm7w8st2fsc-securities-productetf:0229F0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzjr0cdt10bexxfomw7k1etf2026-09-030229F0KR70229F0002마이티 신약포커스바이오액티브8,715원-490원-5.32%8769.539,325원9,325원8,700원79,4977.1억원69.7억원800,000주FnGuide 신약포커스바이오 지수1011.77070.1억원
cmtnigzk60ce110bedwihldrqfsc-securities-productetf:0231Z0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzk00cdy10beglmppqv11etf2026-09-030231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격9,820원-20원-0.20%9838.069,970원9,970원9,660원18,7321.8억원196.4억원2,000,000주FnGuide 코리아 TDF 2065 지수2055.140196.7억원
cmtnigzkg0ce710bep7zkuiqcfsc-securities-productetf:0232A0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzkb0ce410be9jwjtatn1etf2026-09-030232A0KR70232A0002MIDAS 머니마켓액티브100,115원65원0.06%100076.340원0원0원00원1041.1억원1,040,000주KIS-Midas 머니마켓 지수(총수익)116.5001040.7억원
cmtnigzop0cgm10bei3kkqjwjfsc-securities-productetf:102110:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzol0cgk10be8swl5txn1etf2026-09-03102110KR7102110004TIGER 200103,860원205원0.20%104067.59105,100원105,790원101,485원12,336,9221.2조원9.8조원94,650,000주코스피 2001032.8209.8조원
cmtnigzoz0cgs10be6y9h4p6lfsc-securities-productetf:102780:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzou0cgp10be6msrx6y71etf2026-09-03102780KR7102780004KODEX 삼성그룹25,705원-10원-0.04%25805.3426,120원26,225원25,200원1,219,111315.8억원3.3조원129,300,000주삼성그룹25939.0203.3조원
cmtnigzp90cgy10beqwvxp7g8fsc-securities-productetf:102960:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzp40cgv10beewhgknbx1etf2026-09-03102960KR7102960002KODEX 기계장비13,310원310원2.38%13265.1313,205원13,440원12,865원9,6851.2억원133.1억원1,000,000주KRX 기계장비1431.300132.6억원
cmtnigzpj0ch410bevsm4wqd9fsc-securities-productetf:102970:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzpe0ch110beuwcsjqpq1etf2026-09-03102970KR7102970001KODEX 증권17,815원75원0.42%17872.4417,820원18,030원17,445원481,02385.5억원6751.8억원37,900,000주KRX 증권1807.4306773.6억원
cmtnigzq30chf10bexnmgg1o6fsc-securities-productetf:104530:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzpz0chd10beddo9jbzw1etf2026-09-03104530KR7104530001KIWOOM 코리아고배당17,625원25원0.14%17745.5517,605원17,840원17,500원9,5911.6억원361.3억원2,050,000주MKF 웰스 고배당2017836.710363.7억원
cmtnigzqn0chr10behdgzpsb4fsc-securities-productetf:105190:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzqj0chp10beuz0uacvy1etf2026-09-03105190KR7105190003ACE 200103,900원120원0.12%104070.24105,140원105,730원101,500원260,564272.1억원1.6조원15,800,000주코스피 2001032.8201.6조원
cmtnigzr80ci410bem908frejfsc-securities-productetf:108450:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzr30ci010be07ntt6uc1etf2026-09-03108450KR7108450008ACE 삼성그룹섹터가중38,995원35원0.09%39136.5739,225원39,645원38,260원15,9976.2억원857.8억원2,200,000주MKF SAMs SW38915.270861억원
cmtnigzrs0cig10beno5oh647fsc-securities-productetf:114100:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzrm0cic10beoopm8f6m1etf2026-09-03114100KR7114100001RISE 국고채3년106,640원185원0.17%106628.19106,525원106,642원106,525원22234.5만원965억원905,000주KTB INDEX(시장가격)10180.050970.3억원
cmtnigzfa0cb810bevx2lj0y4fsc-securities-productetf:0220A0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzf40cb610bedozam6r11etf2026-09-030220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합509,205원80원0.88%9210.129,145원9,235원9,100원13,2761.2억원138억원1,500,000주FnGuide 현대차그룹TOP3 채권혼합 지수1611.340138.1억원
cmtnigzfk0cbe10benjm21hddfsc-securities-productetf:0220B0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzff0cbb10beyi20l6t51etf2026-09-030220B0KR70220B0005DS 코스닥액티브9,355원-210원-2.20%9372.039,670원9,670원9,240원231,51021.8억원397.5억원4,250,000주코스닥790.210398.3억원
cmtnigzfu0cbk10be2uibuv89fsc-securities-productetf:0221V0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzfp0cbh10be6tiqiwrb1etf2026-09-030221V0KR70221V0000IBK 초단기채권액티브100,460원15원0.01%100438.39100,460원100,460원100,460원1231235.6만원1073.9억원1,069,000주KIS 단기자금 총수익지수116.7301073.6억원
cmtnigzg50cbq10beugklw60kfsc-securities-productetf:0221Z0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzfz0cbn10behi9a31j01etf2026-09-030221Z0KR70221Z0006ACE K바이오코스닥액티브9,895원-355원-3.46%9849.9710,380원10,380원9,800원8,1308073.1만원108.8억원1,100,000주KRX K-AI 바이오테크 코스닥 지수1768.600108.3억원
cmtnigzgp0cc110bet343zbaxfsc-securities-productetf:0222F0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzgk0cbz10beai0u5kne1etf2026-09-030222F0KR70222F0009마이티 AI데이터센터밸류체인12,475원10원0.08%12431.2712,560원12,615원12,340원1,1791476.1만원143.4억원1,150,000주KAP AI데이터센터밸류체인지수4947.780142.9억원
cmtnigzha0cce10beihavzpnafsc-securities-productetf:0223R0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzh40ccb10ben19lu3wp1etf2026-09-030223R0KR70223R0004TIGER 미국테크NYSE100액티브8,800원0원0.00%8744.248,875원8,875원8,755원25,5362.2억원253.4억원2,880,000주NYSE 100 지수(Price Return)1511.600246.5억원
cmtnigzhu0ccq10beb6w1si42fsc-securities-productetf:0224X0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzhp0ccm10ber9qmiign1etf2026-09-030224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,570원30원0.31%9592.369,570원9,680원9,525원26,6982.5억원258.3억원2,700,000주KEDI 엔비디아알파벳미국채혼합50 지수3671.683263.7억원
cmtnigzie0cd110benxfnymo5fsc-securities-productetf:0226A0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzia0ccz10behxwwwpnv1etf2026-09-030226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,530원0원0.00%10601.7510,660원10,660원10,410원54,2475.7억원526.5억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수4925.380530억원
cmtnigziz0cdd10bepgsudz1cfsc-securities-productetf:0226G0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigziu0cdb10beq5pni2ht1etf2026-09-030226G0KR70226G0004WON 피지컬AI TOP2플러스액티브11,685원-20원-0.17%11704.0311,765원11,855원11,455원8,7451억원93.4억원800,000주FnGuide 피지컬AI TOP2플러스 지수1709.31093.6억원
cmtnigzkq0cec10beir256y0mfsc-securities-productetf:0233A0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzkl0cea10beo2snd4yq1etf2026-09-030233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,125원-25원-0.25%10119.5910,275원10,280원9,980원421,71642.9억원718.8억원7,100,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3231.770718.4억원
cmtnigzl00cei10beqkpci40afsc-securities-productetf:0233J0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzkv0cef10beklndsdwp1etf2026-09-030233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,065원-55원-0.54%10075.3110,175원10,210원9,940원437,99144.3억원2013억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5612.0402015억원
cmtnigzla0cen10be6n1rlb6pfsc-securities-productetf:0233N0:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzl50cel10bez3dz1okh1etf2026-09-030233N0KR70233N0006RISE 글로벌AI낸드메모리반도체9,955원55원0.56%9962.9810,105원10,165원9,785원80,7268억원99.5억원1,000,000주iSelect 글로벌AI낸드메모리반도체지수24085.74499.6억원
cmtnigzlv0cez10bes9b667kkfsc-securities-productetf:069500:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzlq0cex10beldkt3v4w1etf2026-09-03069500KR7069500007KODEX 200103,610원110원0.11%103846.89104,920원105,550원100,000원26,133,0742.7조원24조원232,400,000주코스피 2001032.82024.1조원
cmtnigzmf0cfc10becg5st2e1fsc-securities-productetf:091160:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzma0cf910bekwn1lzjf1etf2026-09-03091160KR7091160002KODEX 반도체119,330원-1,770원-1.46%119670.77122,540원122,990원117,030원1,210,0251455.7억원5.2조원43,850,000주KRX 반도체12553.7405.2조원
cmtnigzmz0cfo10besrv9ykfofsc-securities-productetf:091180:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzmu0cfk10befkkmuwco1etf2026-09-03091180KR7091180000KODEX 자동차27,210원360원1.34%27300.2427,060원27,450원26,750원188,28251.1억원3836.6억원14,100,000주KRX 자동차2781.4003849.3억원
cmtnigznj0cfz10bejrj6r5flfsc-securities-productetf:091230:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigznf0cfw10be0mm9081k1etf2026-09-03091230KR7091230003TIGER 반도체126,355원-1,385원-1.08%126375.16129,410원130,100원123,680원183,474232.7억원1.2조원10,020,000주KRX 반도체12553.7401.2조원
cmtnigznt0cg410beacqmnq4ifsc-securities-productetf:099140:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzno0cg210be4zxbmoll1etf2026-09-03099140KR7099140006KODEX 차이나H20,920원-230원-1.09%21017.1021,150원21,230원20,865원2,3805023.5만원324.2억원1,550,000주Hang Seng China H8371.580336.2억원
cmtnigzo30cga10begv4v0uudfsc-securities-productetf:100910:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzny0cg710be4pw9gqg91etf2026-09-03100910KR7100910009KIWOOM KRX10016,290원-10원-0.06%16351.0916,505원16,600원16,000원1,2222011.4만원635.3억원3,900,000주KRX 10016317.230637.6억원
cmtnigzoe0cgg10be8f1yuxgifsc-securities-productetf:101280:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzo80cgd10bewser2qmy1etf2026-09-03101280KR7101280006KODEX 일본TOPIX10030,300원270원0.90%30077.1529,830원30,395원29,830원4,7391.4억원521.1억원1,720,000주TOPIX1002824.850517.3억원
22,152건 중 11,901–11,950← 이전239 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬