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
cmtnigzyd0cm410be48de6n2yfsc-securities-productetf:138230:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzy80cm110be203y1axm1etf2026-09-03138230KR7138230008KIWOOM 미국달러선물15,930원-70원-0.44%15925.0515,940원15,955원15,895원2,8214489.6만원230.9억원1,450,000주미국달러선물지수1522.660230.9억원
cmtnigzyn0cm910bef4yierw3fsc-securities-productetf:138520:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzyi0cm710be328h62qc1etf2026-09-03138520KR7138520002TIGER 삼성그룹36,060원-25원-0.07%36198.5836,430원36,700원35,500원22,7108.1억원1456.8억원4,040,000주MKF SAMs FW46163.0501462.4억원
cmtnih0640cq310bezyh17jkwfsc-securities-productetf:145670:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0600cq110bensu101kb1etf2026-09-03145670KR7145670006ACE 인버스1,344원-6원-0.44%1354.971,332원1,382원1,327원232,9053.1억원29.5억원2,200,000주코스피 200 선물지수5019.12029.8억원
cmtnih06p0cqf10beurb39km2fsc-securities-productetf:147970:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih06k0cqd10be73dtdv3n1etf2026-09-03147970KR7147970008TIGER 모멘텀78,160원530원0.68%78666.5677,760원79,320원77,145원8196405.5만원375.1억원480,000주FnGuide 모멘텀 지수81301.340377.5억원
cmtnih0790cqr10bes3jekh5vfsc-securities-productetf:148070:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0740cqo10betibjh4411etf2026-09-03148070KR7148070006KIWOOM 국고채10년104,340원470원0.45%104268.24104,110원104,405원104,110원15,59916.2억원4243.5억원4,067,000주KIS 10년 국고채 지수 (총수익)15594.7704249.9억원
cmtnih07u0cr410beaftvb889fsc-securities-productetf:152100:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih07p0cr110be2b0u9kd11etf2026-09-03152100KR7152100004PLUS 200105,320원220원0.21%105383.00106,525원107,065원102,785원426,752450.6억원1.4조원13,600,000주코스피 2001032.8201.4조원
cmtnih08d0crf10bejpdz8ec7fsc-securities-productetf:152500:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0880crd10bebxlfk1u01etf2026-09-03152500KR7152500005ACE 레버리지40,745원215원0.53%40645.3641,695원42,185원38,875원51,11520.7억원448.1억원1,100,000주코스피 2001032.820447억원
cmtnih08x0crr10bebpdeg3izfsc-securities-productetf:153130:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih08s0crp10beu9f52sdq1etf2026-09-03153130KR7153130000KODEX 단기채권113,310원40원0.04%113296.01113,285원113,310원113,285원7,2488.2억원7986억원7,048,000주KRW Cash 지수(총수익)175.2207995.2억원
cmtnih09j0cs310be56kfyo1qfsc-securities-productetf:156080:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih09e0cs110beprciee3n1etf2026-09-03156080KR7156080004KODEX MSCI Korea49,320원120원0.24%49325.4849,605원50,110원48,575원1,4597268.6만원295.9억원600,000주MSCI Korea Index2409.740295.9억원
cmtnih0a60csf10bebvs889rafsc-securities-productetf:157490:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0a00csc10bebxuof1ap1etf2026-09-03157490KR7157490004TIGER 소프트웨어8,245원-70원-0.84%8212.528,370원8,370원8,070원76,0806.2억원771.7억원9,360,000주FnGuide 소프트웨어 지수4260.330768.6억원
cmtnih0ai0csl10bel6h2fu8sfsc-securities-productetf:157500:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0ae0csi10betutazxz51etf2026-09-03157500KR7157500000TIGER 증권12,140원55원0.46%12171.8012,140원12,275원11,900원308,13937.2억원2202.1억원18,140,000주FnGuide 증권 지수6133.2902215.2억원
cmtnih0at0csr10bet0hykgmjfsc-securities-productetf:159800:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0ao0cso10bew08192q51etf2026-09-03159800KR7159800002마이티 코스피10082,270원70원0.09%82265.1083,250원83,525원82,270원76626.9만원230.3억원280,000주코스피 1008043.740230.3억원
cmtnih0b30csx10beb16rdvh2fsc-securities-productetf:160580:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0ay0csu10bef956zl5f1etf2026-09-03160580KR7160580007TIGER 구리실물16,020원15원0.09%16129.2216,020원16,080원15,985원44,0757억원1634억원10,200,000주S&P GSCI Cash Copper Index324.9141645.1억원
cmtnih0bd0ct210behv65dwclfsc-securities-productetf:161510:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0b80ct010befwcpz1kb1etf2026-09-03161510KR7161510003PLUS 고배당주25,595원465원1.85%25665.9225,165원25,755원25,130원752,084192.2억원2.4조원95,580,000주FnGuide 배당주 지수24874.8302.4조원
cmtnih0bn0ct710beezg28hlxfsc-securities-productetf:166400:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0bi0ct510be9ujqtyrg1etf2026-09-03166400KR7166400002TIGER 200커버드콜OTM23,130원65원0.28%23146.9623,260원23,415원22,650원4581062.6만원115.6억원500,000주코스피 200 커버드콜 5% OTM739.560115.7억원
cmtnih0bx0ctd10bej349kilifsc-securities-productetf:167860:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0bs0ctb10besfdokmkx1etf2026-09-03167860KR7167860006KIWOOM 국고채10년레버리지91,395원400원0.44%91584.1691,395원91,395원91,395원19.1만원265억원290,000주KIS 10년 국고채 지수 (총수익)15594.770265.5억원
cmtnih0c70ctj10befo7gyarkfsc-securities-productetf:168580:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0c20ctg10be69xwcxdf1etf2026-09-03168580KR7168580009ACE 중국본토CSI30033,560원-80원-0.24%33683.0633,365원33,715원33,350원6562199.9만원1047억원3,120,000주CSI 300 Index4552.5781050.9억원
cmtnih0eh0cuu10be4d3qxqkqfsc-securities-productetf:183700:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0ec0cus10behzuezm3d1etf2026-09-03183700KR7183700004RISE 200채권혼합5094,465원95원0.10%94177.9794,615원95,045원93,825원2,4822.3억원396.7억원420,000주코스피 200 KTB 혼합지수2996.330395.5억원
cmtnih0n90czw10bew0yo5xdqfsc-securities-productetf:219900:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0n40czu10bebwgbtza61etf2026-09-03219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,025원-5원-0.12%4012.193,995원4,030원3,955원18975.3만원56.3억원1,400,000주CSI 300 Index4552.57856.1억원
cmtnih0nj0d0210be1qf5sxulfsc-securities-productetf:220130:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0ne0czz10be1efg7bcn1etf2026-09-03220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,795원20원0.30%6814.936,805원6,805원6,795원64만원54.3억원800,000주CSI 500 지수7755.36154.5억원
cmtnih0nt0d0710beoc0riqntfsc-securities-productetf:223190:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:07cmtnih0no0d0510beat7btqec1etf2026-09-03223190KR7223190000KODEX 200가치저변동27,905원440원1.60%27800.6727,625원28,015원27,370원251693만원279억원1,000,000주코스피 200 가치저변동성13649.850278억원
cmtnih0o60d0d10beq2rqervafsc-securities-productetf:225030:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0ny0d0a10be013jx2rj1etf2026-09-03225030KR7225030006TIGER 미국S&P500선물인버스(H)2,265원-10원-0.44%2260.472,265원2,270원2,260원36,7168313.7만원37.3억원1,650,000주S&P 500 Futures Total Return Index1160.67037.2억원
cmtnih0090cn310bekufl6zozfsc-securities-productetf:139220:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0000cn010bemv6guhbt1etf2026-09-03139220KR7139220008TIGER 200 건설7,610원235원3.19%7625.047,505원7,825원7,360원873,25366.4억원1293.7억원17,000,000주코스피 200 건설762.0601297.7억원
cmtnih00t0cn910belcda4lsqfsc-securities-productetf:139230:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih00i0cn610bele3riss41etf2026-09-03139230KR7139230007TIGER 200 중공업12,605원335원2.73%12684.6712,465원12,870원12,225원129,51916.3억원2468억원19,580,000주코스피 200 중공업1209.6002483.6억원
cmtnih01f0cnf10bebdz7qq2bfsc-securities-productetf:139240:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0140cnc10be3joof3221etf2026-09-03139240KR7139240006TIGER 200 철강소재11,200원325원2.99%11216.2210,950원11,295원10,820원22,2682.4억원109.7억원980,000주코스피 200 철강/소재1112.740109.9억원
cmtnih01u0cnl10be3wfrj84pfsc-securities-productetf:139250:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih01n0cni10bei0w4dsj71etf2026-09-03139250KR7139250005TIGER 200 에너지화학17,665원195원1.12%17647.1817,470원17,950원17,110원10,3171.8억원254.3억원1,440,000주코스피 200 에너지/화학1738.160254.1억원
cmtnih0240cnr10be9bmi8pmzfsc-securities-productetf:139260:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih01z0cno10benw70f9zl1etf2026-09-03139260KR7139260004TIGER 200 IT129,305원-1,165원-0.89%129363.33133,525원133,525원125,805원365,176473.1억원2.5조원19,760,000주코스피 200 정보기술13455.7502.5조원
cmtnih02e0cnx10be6yenjoejfsc-securities-productetf:139270:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0290cnu10bexiv822zb1etf2026-09-03139270KR7139270003TIGER 200 금융17,685원675원3.97%17623.9417,135원17,765원17,085원94,37516.6억원325.4억원1,840,000주코스피 200 금융1792.800324.2억원
cmtnih02o0co310bevqprqw2ffsc-securities-productetf:139280:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih02j0co010be2m87tyys1etf2026-09-03139280KR7139280002TIGER 경기방어12,735원-120원-0.93%12778.8512,910원13,025원12,590원3,9075014.7만원415.1억원3,260,000주코스피 200 경기방어소비재1262.710416.5억원
cmtnih02y0co910be6yoclpuefsc-securities-productetf:139290:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih02t0co610besg428jle1etf2026-09-03139290KR7139290001TIGER 200 경기소비재24,780원225원0.92%24861.3824,650원25,000원24,525원2,0685117.2만원69.3억원280,000주코스피 200 경기소비재2453.09069.6억원
cmtnih0380cof10besbvih2i2fsc-securities-productetf:139320:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0330coc10beox52f3is1etf2026-09-03139320KR7139320006TIGER 금은선물(H)18,440원425원2.36%18209.1418,260원18,500원18,260원13,5872.4억원414.9억원2,250,000주S&P GSCI Precious Metals Index(TR)4903.143409.7억원
cmtnih03i0col10beuwexvgu9fsc-securities-productetf:139660:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih03d0coi10belfeso0wf1etf2026-09-03139660KR7139660005KIWOOM 미국달러선물인버스8,520원40원0.47%8543.478,520원8,560원8,515원455387.9만원74.1억원870,000주미국달러선물지수1522.66074.3억원
cmtnih03s0cor10be8of697ogfsc-securities-productetf:140570:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih03n0coo10beck9ll6pk1etf2026-09-03140570KR7140570003RISE 수출주25,390원275원1.09%25461.6425,270원25,720원25,030원213542.9만원101.5억원400,000주MKF 수출주 지수25188.190101.8억원
cmtnih0420cox10behzjazxcqfsc-securities-productetf:140580:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih03x0cou10bei4xf59kn1etf2026-09-03140580KR7140580002RISE 우량업종대표주24,040원170원0.71%24122.5524,070원24,320원23,960원2662.8만원120.2억원500,000주MKF 우량업종대표주 지수24054.360120.6억원
cmtnih04c0cp310bey1jttx7ufsc-securities-productetf:140700:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0480cp010bewxalqcx51etf2026-09-03140700KR7140700006KODEX 보험22,395원1,025원4.80%22323.2421,285원22,550원21,285원844,774187.8억원582.2억원2,600,000주KRX 보험4653.080625억원
cmtnih04n0cp910be1uxz4ylifsc-securities-productetf:140710:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih04i0cp610begf46mfo21etf2026-09-03140710KR7140710005KODEX 운송6,590원145원2.25%6610.286,505원6,640원6,450원59,6943.9억원112억원1,700,000주KRX 운송1341.720112.3억원
cmtnih04x0cpf10be5cembubtfsc-securities-productetf:140950:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih04s0cpc10bexuh8mf751etf2026-09-03140950KR7140950007파워 코스피10081,345원-20원-0.02%81544.7182,375원82,775원79,680원3072500.5만원455.5억원560,000주코스피 1008043.740456.6억원
cmtnih0570cpl10bev3lkzhngfsc-securities-productetf:143850:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0520cpi10belc03phqj1etf2026-09-03143850KR7143850006TIGER 미국S&P500선물(H)77,230원455원0.59%77213.5577,185원77,295원77,075원1,4921.1억원888.1억원1,150,000주S&P 500 Futures Index(ER)610.934887.9억원
cmtnih05h0cpq10betgcjc8sqfsc-securities-productetf:143860:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih05c0cpo10be6yoa8p011etf2026-09-03143860KR7143860005TIGER 헬스케어36,700원-900원-2.39%36809.9637,705원37,835원36,490원27,52610.2억원1475.3억원4,020,000주KRX 헬스케어3742.6901479.7억원
cmtnih05u0cpx10bei5weiw7nfsc-securities-productetf:144600:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih05o0cpu10besuhimgc11etf2026-09-03144600KR7144600004KODEX 은선물(H)10,675원295원2.84%10533.7810,595원10,745원10,580원460,23449억원7867.4억원73,700,000주S&P GSCI Silver Index(TR)2020.2957763.3억원
cmtnih06f0cqa10beu4w5zr4ofsc-securities-productetf:145850:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih06a0cq610begpzdzccp1etf2026-09-03145850KR7145850004TREX 펀더멘탈 200117,250원2,025원1.76%116793.02115,525원117,250원115,525원9104.2만원293.1억원250,000주FnGuide-RAFI 코리아200 지수29827.690291.9억원
cmtnih06z0cqm10bexu3rayt8fsc-securities-productetf:148020:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih06u0cqi10beqe80rz1j1etf2026-09-03148020KR7148020001RISE 200104,435원55원0.05%104621.34105,715원106,345원102,015원1,065,2601117.5억원4.2조원40,900,000주코스피 2001032.8204.2조원
cmtnih07j0cqy10be8q0ymldefsc-securities-productetf:150460:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih07e0cqu10beii2bjuf71etf2026-09-03150460KR7150460004TIGER 중국소비테마7,800원-100원-1.27%7825.217,945원8,025원7,700원19,4111.5억원589.6억원7,560,000주FnGuide 중국내수테마 지수4032.950589.2억원
cmtnih0840cra10be1n8wll5wfsc-securities-productetf:152380:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih07y0cr610beqlggzjp41etf2026-09-03152380KR7152380002KODEX 국채선물10년64,730원275원0.43%64732.2864,605원64,730원64,605원1,1837651.1만원205.8억원318,000주10년국채선물지수1124.710205.8억원
cmtnih08n0crl10beohtjou77fsc-securities-productetf:152870:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih08i0crj10be4zdtuvsi1etf2026-09-03152870KR7152870002파워 200104,650원95원0.09%104808.19105,945원106,500원102,590원13,74314.5억원1465.1억원1,400,000주코스피 2001032.8201467.3억원
cmtnih0980crx10be76kwd2e1fsc-securities-productetf:153270:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0930cru10becmiyt5jy1etf2026-09-03153270KR7153270004KIWOOM 코스피10079,910원325원0.41%80079.4381,115원81,305원78,280원1,5351.2억원335.6억원420,000주코스피 1008043.740336.3억원
cmtnih09u0csa10be621i9kf4fsc-securities-productetf:157450:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih09o0cs710bejkg937ea1etf2026-09-03157450KR7157450008TIGER 단기통안채112,560원30원0.03%112537.92112,545원112,570원112,545원4,0884.6억원1.2조원11,490,000주KIS MSB 6M(총수익)13560.6501.2조원
cmtnih0dm0cuc10be2gkpnsxyfsc-securities-productetf:181480:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0dh0cu810bexwh0st5p1etf2026-09-03181480KR7181480005ACE 미국부동산리츠(합성 H)83,945원10원0.01%83735.5783,490원83,945원83,435원3242703.7만원100.7억원120,000주Dow Jones U.S. Real Estate Index1957.713100.4억원
cmtnih0e60cuo10beunssuomkfsc-securities-productetf:182490:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0e10cul10be60i07puw1etf2026-09-03182490KR7182490003TIGER 단기선진하이일드(합성 H)13,900원65원0.47%13861.7813,905원13,905원13,830원143198.8만원83.4억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.49083.1억원
cmtnih0es0cv110betrxaluyjfsc-securities-productetf:183710:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0em0cux10behqgv1mvg1etf2026-09-03183710KR7183710003RISE 주식혼합90,270원135원0.15%89942.7690,440원91,070원90,255원27244.7만원180.5억원200,000주주식국채혼합(주식형)지수3651.910179.8억원
22,152건 중 12,001–12,050← 이전241 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬