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
cmtnih2080drn10be5t6nipidfsc-securities-productetf:302190:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih2030drl10be898iq2d61etf2026-09-03302190KR7302190004TIGER 중장기국채50,020원130원0.26%50014.2949,965원50,035원49,950원9,8444.9억원1930.7억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9976.0101930.5억원
cmtnih1zn0drb10bei8gd1be0fsc-securities-productetf:300950:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1zi0dr910be3nox4uk91etf2026-09-03300950KR7300950003KODEX 게임산업5,420원-40원-0.73%5398.855,495원5,520원5,335원61,9653.3억원227.6억원4,200,000주FnGuide 게임 산업 지수659.850226.7억원
cmtnih1z00dqy10beoazrtvvkfsc-securities-productetf:300610:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1yv0dqv10berbq097et1etf2026-09-03300610KR7300610003TIGER K게임5,375원-80원-1.47%5351.845,450원5,465원5,325원8,8584775.7만원126.3억원2,350,000주WISE K게임 테마 지수436.820125.7억원
cmtnih1yg0dqn10be10eujiqkfsc-securities-productetf:298340:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1ya0dqj10benvp74urw1etf2026-09-03298340KR7298340001PLUS 국채선물3년56,530원95원0.17%56509.5456,490원56,530원56,475원5,4263억원707.7억원1,252,000주국채선물지수1208.280707.4억원
cmtnih1xw0dqb10be5qxhyyb4fsc-securities-productetf:295020:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1xq0dq710beam438ofs1etf2026-09-03295020KR7295020002RISE 국채선물10년인버스60,775원-325원-0.53%60805.8560,865원60,865원60,775원49298.1만원240.6억원396,000주10년국채선물지수1124.710240.7억원
cmtnih1xc0dpz10bedrk4286jfsc-securities-productetf:294400:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1x70dpv10beqgkgdehw1etf2026-09-03294400KR7294400007KIWOOM 200TR136,085원165원0.12%136327.13137,780원138,530원133,040원215,440294.9억원1.7조원12,750,000주코스피 200 TR1370.3001.7조원
cmtnih1ws0dpn10bew8ve344pfsc-securities-productetf:292770:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1wn0dpj10be2m2pekfd1etf2026-09-03292770KR7292770005KODEX 국채선물3년인버스57,785원-60원-0.10%57758.4157,785원57,785원57,785원40231.1만원620.6억원1,074,000주국채선물지수1208.280620.3억원
cmtnih1w80dpb10beet98hj9zfsc-securities-productetf:292500:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1w20dp710beoo6xbidl1etf2026-09-03292500KR7292500006SOL KRX30046,890원235원0.50%46855.6546,650원46,890원46,380원54250.8만원234.4억원500,000주KRX 3004483.810234.2억원
cmtnih1vn0doy10belihq86emfsc-securities-productetf:292160:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1vh0dow10bemk0txpqo1etf2026-09-03292160KR7292160009TIGER KRX30046,095원-60원-0.13%45995.6646,155원46,635원45,610원13,5576.2억원230.4억원500,000주KRX 3004483.810229.9억원
cmtnih1vc0dot10be14k1m3f1fsc-securities-productetf:292150:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1v70doq10be2ujrpm091etf2026-09-03292150KR7292150000TIGER 코리아TOP1036,430원-5원-0.01%36447.3236,705원37,065원35,615원428,159156.3억원1.9조원53,500,000주FnGuide TOP10 지수12723.5801.9조원
cmtnih1v20don10be9sne5wvxfsc-securities-productetf:292050:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1ux0dok10bergdqkjkw1etf2026-09-03292050KR7292050002RISE KRX30047,030원205원0.44%47101.8647,515원47,840원46,220원1,8838715.6만원164.6억원350,000주KRX 3004483.810164.8억원
cmtnih1ut0doh10beqyxaer37fsc-securities-productetf:291890:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1un0doe10bels78p11d1etf2026-09-03291890KR7291890002KODEX MSCI EM선물(H)12,260원-5원-0.04%12375.1912,305원12,305원12,260원6,3867857.5만원61.3억원500,000주iEdge Emerging Markets Futures Index(ER)1714.39361.8억원
cmtnih1uj0dob10be8r2t1s7qfsc-securities-productetf:291680:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1ue0do810beycnn4zsk1etf2026-09-03291680KR7291680007RISE 차이나H선물인버스(H)7,750원-55원-0.70%7795.037,795원7,795원7,710원2116.2만원38.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10666.65038.9억원
cmtnih1u90do510bekwbdpsxufsc-securities-productetf:291630:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1u40do210beddgyfudf1etf2026-09-03291630KR7291630002KIWOOM 코스닥150선물레버리지3,165원-145원-4.38%3146.383,385원3,425원3,120원89,1882.8억원45.8억원1,450,000주F-코스닥150 지수1534.15045.6억원
cmtnih1tz0dnz10beti7xnxiufsc-securities-productetf:291620:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1tu0dnx10bemaxeeywm1etf2026-09-03291620KR7291620003KIWOOM 코스닥150선물인버스4,560원110원2.47%4558.594,380원4,575원4,380원29,0371.3억원25.9억원570,000주F-코스닥150 지수1534.15025.9억원
cmtnih1tp0dnu10beh26oubohfsc-securities-productetf:291130:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1tk0dns10berwlu13oj1etf2026-09-03291130KR7291130003ACE MSCI멕시코(합성)17,610원0원0.00%17852.3317,610원17,610원17,550원280491.9만원158.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13460.341160.6억원
cmtnih1tf0dno10beulr6m716fsc-securities-productetf:290130:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1t90dnm10betolha47q1etf2026-09-03290130KR7290130004RISE ESG사회책임투자44,990원-15원-0.03%45020.0845,535원45,815원43,980원66,33229.8억원6366억원14,150,000주KRX ESG 사회책임경영지수(S)7259.2806392.8억원
cmtnih1t40dnj10be5x7yhntyfsc-securities-productetf:290080:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1sz0dng10bezhkmywd21etf2026-09-03290080KR7290080001RISE 200고배당커버드콜ATM7,635원100원1.33%7683.177,535원7,675원7,215원42,3683.2억원133.6억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1103.310134.4억원
cmtnih1su0dnd10beg8s2kmdgfsc-securities-productetf:289670:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1sp0dna10ber55morp61etf2026-09-03289670KR7289670002PLUS 국채선물10년51,940원185원0.36%51908.5351,820원51,940원51,820원1,2626547.6만원60.2억원116,000주10년국채선물지수1124.71060.2억원
cmtnih1sk0dn710be9t0jt0kufsc-securities-productetf:289480:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1sf0dn510beh61p1fsa1etf2026-09-03289480KR7289480006TIGER 200커버드콜12,475원10원0.08%12530.4112,510원12,600원12,250원62,2727.7억원286.9억원2,300,000주코스피 200 커버드콜 ATM 지수1804.330288.1억원
cmtnih1rz0dmv10beuc6zyuuefsc-securities-productetf:289250:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1rv0dmt10be17602jaa1etf2026-09-03289250KR7289250003TIGER MSCI KOREA ESG유니버설33,685원295원0.88%33662.1733,710원34,000원33,685원221750.5만원232.4억원690,000주MSCI Korea ESG Universal Index4626.180232.2억원
cmtnih1rf0dmj10beo5zezf48fsc-securities-productetf:287180:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1rb0dmh10beo1tx8q3s1etf2026-09-03287180KR7287180004PLUS 미국나스닥테크52,655원-555원-1.04%52626.0453,210원53,210원52,490원1,7539230.2만원447.5억원850,000주NASDAQ 100 Technology Sector Index16720.150447.3억원
cmtnih1qv0dm710beglyvef2ifsc-securities-productetf:284980:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1qq0dm510beiyjkesi21etf2026-09-03284980KR7284980000RISE 200금융23,295원635원2.80%23436.5122,780원23,580원22,740원21,6105억원200.3억원860,000주코스피 200 금융1792.800201.5억원
cmtnih1qa0dlv10be64akue8gfsc-securities-productetf:283580:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1q60dlt10bek8ozg0sf1etf2026-09-03283580KR7283580009KODEX 차이나CSI30014,905원-80원-0.53%14887.1814,905원14,980원14,840원60,0508.9억원2466.7억원16,550,000주CSI 300 Index4552.5782463.8억원
cmtnih1pr0dlk10beqklvc671fsc-securities-productetf:281990:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1pl0dlh10begj9jce0f1etf2026-09-03281990KR7281990002RISE 중소형고배당17,825원5원0.03%17897.4117,690원18,055원17,690원1,1162003.1만원98억원550,000주FnGuide 중소형고배당포커스 지수17352.57098.4억원
cmtnih1pg0dle10be5cmej4wlfsc-securities-productetf:280940:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1pb0dlb10befeyqjq291etf2026-09-03280940KR7280940008KODEX 골드선물인버스(H)3,395원-85원-2.44%3437.103,445원3,445원3,365원4,3251463.2만원27.1억원800,000주S&P GSCI GOLD Index Excess Return265.63927.4억원
cmtnih1p60dl810be0l3w63ltfsc-securities-productetf:280930:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1p10dl610be9pb47b0f1etf2026-09-03280930KR7280930009KODEX 미국러셀2000(H)16,720원245원1.49%16710.6016,705원16,725원16,685원3,3545602.8만원234억원1,400,000주FTSE Russell 2000 Index2968.270233.9억원
cmtnih1o70dks10be067fzs9tfsc-securities-productetf:279540:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1o20dkq10ben5ticck71etf2026-09-03279540KR7279540009KODEX 최소변동성20,655원-70원-0.34%20793.7121,000원21,145원20,445원411860.9만원123.9억원600,000주KRX 최소변동성지수12540.390124.7억원
cmtnih2ty0e8z10beashhwd4bfsc-securities-productetf:380340:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2tr0e8v10be70w4ng001etf2026-09-03380340KR7380340000ACE 코리아AI테크핵심산업26,865원-545원-1.99%26980.5228,035원28,040원26,400원5,6191.5억원322.3억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5372.550323.7억원
cmtnih2o40e5p10bedtoo6gz6fsc-securities-productetf:368590:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2nz0e5m10be8vpx7vav1etf2026-09-03368590KR7368590006RISE 미국나스닥10029,230원-35원-0.12%29245.8829,265원29,335원29,135원382,929111.9억원1.5조원52,700,000주NASDAQ 10029482.3201.5조원
cmtnih2nu0e5j10bedsf5t7tjfsc-securities-productetf:368190:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2np0e5g10be4ruubri51etf2026-09-03368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,985원130원1.65%7956.877,960원7,995원7,920원314249.1만원255.5억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1912.470254.6억원
cmtnih2nk0e5d10behg0bjujqfsc-securities-productetf:367770:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2nf0e5a10ber7npkrnk1etf2026-09-03367770KR7367770005RISE 수소경제테마21,990원335원1.55%21994.6621,805원22,260원21,420원86,17518.8억원1143.4억원5,200,000주FnGuide 수소 경제 테마 지수2770.8801143.7억원
cmtnih2na0e5710bet9tjs7htfsc-securities-productetf:367760:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2n50e5410be9c6yk9qq1etf2026-09-03367760KR7367760006RISE 네트워크인프라55,130원-985원-1.76%55172.3957,245원57,605원53,795원154,23485.9억원6422.6억원11,650,000주FnGuide 네트워크 인프라 지수7620.5406455.1억원
cmtnih2mz0e5110bejvqxmzizfsc-securities-productetf:367740:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2mv0e4y10bet6hujjrh1etf2026-09-03367740KR7367740008HANARO Fn5G산업41,170원-740원-1.77%41403.5841,970원42,145원40,500원239991.7만원226.4억원550,000주FnGuide 5G 산업 지수7054.220227.7억원
cmtnih2mp0e4v10beg3m7a8byfsc-securities-productetf:367380:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2ml0e4s10bea1smd1mi1etf2026-09-03367380KR7367380003ACE 미국나스닥10030,130원-20원-0.07%30144.8830,170원30,235원30,035원552,080166.4억원3.3조원112,100,000주NASDAQ 10029482.3203.3조원
cmtnih2m50e4j10bem1eqm2o1fsc-securities-productetf:365040:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2m10e4h10be4n9i9iwu1etf2026-09-03365040KR7365040005TIGER AI코리아그로스액티브34,730원95원0.27%34685.3434,790원35,210원34,075원18,1496.3억원729.3억원2,100,000주코스피6579.480728.3억원
cmtnih2d60dz910beauyeoi5efsc-securities-productetf:332930:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2d00dz510be2mr5zfnb1etf2026-09-03332930KR7332930007HANARO 200TR135,960원20원0.01%136332.14137,660원138,265원133,485원1,3571.8억원1971.4억원1,450,000주코스피 200 TR1370.3001976.8억원
cmtnih2cl0dyx10benw3cfze6fsc-securities-productetf:332610:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2cg0dyt10bemxl7zu3f1etf2026-09-03332610KR7332610005PLUS 미국단기회사채(AAA~A)123,565원-760원-0.61%123551.62123,805원123,850원123,315원7789616.6만원118.6억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.146118.6억원
cmtnih1sa0dn110be6lresy62fsc-securities-productetf:289260:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1s50dmz10bee16drrth1etf2026-09-03289260KR7289260002TIGER MSCI KOREA ESG리더스27,885원175원0.63%27949.4528,235원28,320원27,885원225633.6만원167.3억원600,000주MSCI Korea Country ESG Leaders Capped Index4037.930167.6억원
cmtnih1rp0dmp10be91vph2gzfsc-securities-productetf:289040:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1rk0dmn10bef33kcl0q1etf2026-09-03289040KR7289040008KODEX MSCI KOREA ESG유니버설32,300원285원0.89%32272.6232,750원32,750원32,300원39.7만원193.8억원600,000주MSCI Korea ESG Universal Capped Index4484.830193.6억원
cmtnih1r50dme10bei0te2fk3fsc-securities-productetf:285690:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1r00dma10beq3lbkh8f1etf2026-09-03285690KR7285690004FOCUS ESG리더스21,415원325원1.54%21418.6121,235원21,415원21,235원36.3만원74.9억원350,000주KRX ESG Leaders 1503251.65074.9억원
cmtnih1ql0dm210be5qdtsiywfsc-securities-productetf:284430:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1qg0dly10beqll3a6551etf2026-09-03284430KR7284430006KODEX 200미국채혼합5020,275원-70원-0.34%20275.0320,350원20,520원20,030원327,69766.6억원1.9조원97,600,000주코스피 200 미국채 혼합지수4707.9701.9조원
cmtnih1q10dlq10bedbtpe94nfsc-securities-productetf:282000:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1pv0dlm10bejphhknsm1etf2026-09-03282000KR7282000009RISE 국고채3년선물인버스114,735원-230원-0.20%114768.67114,835원114,835원114,735원445.9만원117억원102,000주국채선물지수1208.280117억원
cmtnih1ou0dl310bel2c9jvs4fsc-securities-productetf:280920:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1op0dl110be6laqwwdd1etf2026-09-03280920KR7280920000PLUS 주도업종22,800원230원1.02%22799.0422,915원23,040원22,400원5,0281.1억원102.6억원450,000주FnGuide 주도업종 지수3459.130102.5억원
cmtnih1oj0dky10bezk60wm13fsc-securities-productetf:280320:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1od0dkv10bex4e8bv241etf2026-09-03280320KR7280320003ACE 미국IT인터넷(합성 H)21,380원60원0.28%21574.1521,375원21,565원21,375원4085.6만원21.3억원100,000주다우존스 인터넷 종합지수1345.16321.5억원
cmtnih1nx0dkn10beyqc7kwqofsc-securities-productetf:279530:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1ns0dkj10beoffqo0wt1etf2026-09-03279530KR7279530000KODEX 고배당주18,050원375원2.12%18010.0517,680원18,120원17,670원191,09934.3억원3519.7억원19,500,000주FnGuide 고배당 Plus 지수27751.5403547.9억원
cmtnih1nd0dkb10be9scnmbmtfsc-securities-productetf:278540:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1n70dk710be7jtq76rg1etf2026-09-03278540KR7278540000KODEX MSCI Korea TR36,880원80원0.22%36838.8537,445원37,455원35,950원7,3942.7억원2.2조원61,200,000주MSCI Korea TR Index4672.3702.2조원
cmtnih1ms0djz10beh06lk5fzfsc-securities-productetf:278240:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1mn0djw10beynp38xor1etf2026-09-03278240KR7278240007RISE 코스닥150선물레버리지7,060원-300원-4.08%7026.717,600원7,660원6,935원48,2963.5억원514.6억원7,290,000주F-코스닥150 지수1534.150512.2억원
cmtnih1m70djn10be6wa80jipfsc-securities-productetf:277640:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1m20djj10be6f0i24u81etf2026-09-03277640KR7277640009TIGER 코스피대형주35,885원15원0.04%35933.5236,465원36,465원35,100원7,1412.5억원627.9억원1,750,000주코스피 대형주7172.840628.8억원
cmtnih1ln0djb10beemyzmw6gfsc-securities-productetf:277540:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1li0dj710befudm8edw1etf2026-09-03277540KR7277540001ACE 아시아TOP5031,035원-260원-0.83%31081.5531,550원31,550원31,035원139435.2만원248.2억원800,000주S&P ASIA50 Price Return Index8888.575248.6억원
22,152건 중 9,901–9,950← 이전199 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬