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
cmtnih1gx0dgl10be59jm0259fsc-securities-productetf:271060:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1gr0dgi10bew0ftmu2g1etf2026-09-03271060KR7271060006KODEX 3대농산물선물(H)9,285원65원0.70%9318.909,225원9,335원9,225원35,2603.2억원306.4억원3,300,000주S&P GSCI Grains Select Index ER19.082301.9억원
cmtnih1gc0dga10bebumj9hmkfsc-securities-productetf:270810:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1g70dg610berwcg7mro1etf2026-09-03270810KR7270810005RISE 코스닥15013,260원-305원-2.25%13305.6013,790원13,850원13,160원147,95719.9억원3033.8억원22,880,000주코스닥 1501346.1003054.9억원
cmtnih1ev0dff10beg422hhgmfsc-securities-productetf:269370:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1eq0dfc10beol7apgp91etf2026-09-03269370KR7269370003TIGER S&P글로벌인프라(합성)16,655원-400원-2.35%16648.9216,670원16,670원16,515원485805.3만원116.5억원700,000주S&P Global Infrastructure Index3703.059116.5억원
cmtnih1eb0df310behf4bxyr3fsc-securities-productetf:267490:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1e60df110be1usppwjk1etf2026-09-03267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,010원50원1.01%4991.075,010원5,010원5,010원42만원35억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.82634.9억원
cmtnih1e10dey10bewsbmbcc4fsc-securities-productetf:267450:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1dw0dev10beauqvrjvv1etf2026-09-03267450KR7267450005RISE 미국장기국채선물인버스(H)11,190원60원0.54%11169.9911,200원11,200원11,190원250279.7만원55.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.82655.8억원
cmtnih1dr0des10bewdxccss0fsc-securities-productetf:267440:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1dm0deq10be0ckmo68h1etf2026-09-03267440KR7267440006RISE 미국장기국채선물(H)8,050원50원0.63%8051.727,930원8,065원7,925원1,9001506.4만원48.3억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.82648.3억원
cmtnih1dh0den10be3dshp3sofsc-securities-productetf:266550:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1db0dek10beyah3ikxt1etf2026-09-03266550KR7266550003PLUS 중형주저변동5018,770원15원0.08%18890.6718,905원18,905원18,770원713.1만원93.8억원500,000주FnGuide 중형주저변동50지수3704.50047.2억원
cmtnih1d70deh10beabfdz5ssfsc-securities-productetf:266420:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1d20def10bewa33arna1etf2026-09-03266420KR7266420009KODEX 헬스케어16,740원-290원-1.70%16716.7417,150원17,305원16,570원12,6692.1억원669.6억원4,000,000주KRX 헬스케어3742.690668.6억원
cmtnih1cv0deb10be58fv7xo2fsc-securities-productetf:266410:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1cp0de710becvz48tzw1etf2026-09-03266410KR7266410000KODEX 필수소비재10,110원-35원-0.34%10071.4710,215원10,355원9,855원80,9968.2억원141.5억원1,400,000주KRX 필수소비재1814.380141억원
cmtnih1aj0dd010behn9jvqwofsc-securities-productetf:261260:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1ab0dcw10bepfgiuzm11etf2026-09-03261260KR7261260004KODEX 미국달러선물인버스2X5,520원80원1.47%5527.015,500원5,535원5,475원250,00113.7억원1981.6억원35,900,000주미국달러선물지수1522.6601983억원
cmtnih1a30dcs10bewfnk8p1ffsc-securities-productetf:261250:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih19x0dcp10behk046c7n1etf2026-09-03261250KR7261250005KODEX 미국달러선물레버리지15,425원-185원-1.19%15413.3115,440원15,520원15,355원189,42229.2억원296.1억원1,920,000주미국달러선물지수1522.660295.9억원
cmtnih19s0dcm10bebkivxuhkfsc-securities-productetf:261240:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih19o0dck10bermyqe58k1etf2026-09-03261240KR7261240006KODEX 미국달러선물14,045원-90원-0.64%14036.2714,055원14,080원14,005원73,65910.3억원599.7억원4,270,000주미국달러선물지수1522.660597.9억원
cmtnih12n0d8l10bewrra99j3fsc-securities-productetf:251600:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih12i0d8i10becufr0skt1etf2026-09-03251600KR7251600003PLUS 고배당주채권혼합15,570원155원1.01%15577.2215,500원15,610원15,405원240,89837.4억원6010억원38,600,000주FnGuide 고배당 채권혼합 지수4085.6706012.8억원
cmtnih12d0d8f10bexr4oabozfsc-securities-productetf:251590:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1280d8c10bemk1ovr4r1etf2026-09-03251590KR7251590006PLUS 고배당저변동5017,625원295원1.70%17554.3517,365원17,650원17,365원6451130.2만원123.3억원700,000주FnGuide 고배당저변동50 지수3038.360122.8억원
cmtnih1230d8910be0ckc87w2fsc-securities-productetf:251350:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih11y0d8610berop6otv61etf2026-09-03251350KR7251350005KODEX MSCI선진국38,350원-5원-0.01%38434.3738,355원38,550원38,315원12,0254.6억원4908.8억원12,800,000주MSCI World4954.0604919.5억원
cmtnih11t0d8310beso8qloa2fsc-securities-productetf:251340:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih11o0d8010becn5ppmwj1etf2026-09-03251340KR7251340006KODEX 코스닥150선물인버스2,555원60원2.40%2569.732,455원2,575원2,440원43,578,9851098.6억원1195.7억원46,800,000주F-코스닥150 지수1534.1501089.5억원
cmtnih11j0d7x10be7axzpwu4fsc-securities-productetf:250780:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih11e0d7u10be8qdmu4aq1etf2026-09-03250780KR7250780004TIGER 코스닥150선물인버스2,585원70원2.78%2574.632,465원2,590원2,465원551,25513.9억원67.2억원2,600,000주F-코스닥150 지수1534.15066.9억원
cmtnih1190d7r10bec0oplz1qfsc-securities-productetf:250730:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1140d7o10bex6oxxfi31etf2026-09-03250730KR7250730009RISE 차이나HSCEI(H)9,820원5원0.05%10016.249,830원10,000원9,820원933920.5만원166.9억원1,700,000주Hang Seng China H8371.580170.2억원
cmtnih10y0d7l10beukjwurjvfsc-securities-productetf:248270:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih10t0d7i10beoantllhd1etf2026-09-03248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,275원-135원-0.51%26525.2126,815원26,840원26,275원4,6401.2억원304.7억원1,160,000주S&P Global 1200 Health Care Index5941.180307.6억원
cmtnih10o0d7f10bekp3gsrrifsc-securities-productetf:245710:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih10j0d7c10beu6vfwbhf1etf2026-09-03245710KR7245710009ACE 베트남VN30(합성)28,395원-475원-1.65%29084.4328,870원28,985원28,280원10,7383억원2385.1억원8,400,000주VN30 Index(PR)1961.5702443억원
cmtnih10e0d7910bemumdza7nfsc-securities-productetf:245360:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1090d7610bevo26ossn1etf2026-09-03245360KR7245360003TIGER 차이나HSCEI12,025원-145원-1.19%12142.3712,170원12,200원12,020원1,0461264.1만원252.5억원2,100,000주Hang Seng China H8371.580254.9억원
cmtnih1040d7310beux6zwp3kfsc-securities-productetf:245350:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0zz0d7010bepuz9f8mk1etf2026-09-03245350KR7245350004TIGER 유로스탁스배당3019,300원-205원-1.05%19248.0319,850원19,850원19,060원2,8815543.4만원308.8억원1,600,000주Euro STOXX Select Dividend 302472.260307.9억원
cmtnih0zu0d6x10be5q6spemrfsc-securities-productetf:245340:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0zp0d6u10be28h5oy6j1etf2026-09-03245340KR7245340005TIGER 미국다우존스3035,150원10원0.03%35128.7335,145원35,220원35,050원7,9992.8억원1427억원4,060,000주Dow Jones Industrial Average53686.1101426.2억원
cmtnih0zl0d6r10be2wxxzv8nfsc-securities-productetf:244670:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0zg0d6q10bejjpm9mff1etf2026-09-03244670KR7244670006KODEX 밸류Plus11,800원175원1.51%11745.6411,625원11,820원11,625원164193.5만원70.8억원600,000주FnGuide 벨류 Plus 지수2340.01070.4억원
cmtnih0za0d6n10be850dgirnfsc-securities-productetf:244660:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0z50d6k10beadl7mvxr1etf2026-09-03244660KR7244660007KODEX 퀄리티Plus9,450원0원0.00%9489.619,530원9,530원9,450원507480.6만원47.2억원500,000주FnGuide 퀄리티 Plus 지수2342.50047.4억원
cmtnih0z00d6h10bema5j4ar6fsc-securities-productetf:244620:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0yw0d6e10ber3qw9hmd1etf2026-09-03244620KR7244620001KODEX 모멘텀Plus19,520원-70원-0.36%19418.3019,610원19,700원19,485원3670.5만원136.6억원700,000주FnGuide 모멘텀 Plus 지수6326.230135.9억원
cmtnih0yr0d6b10be0koiqm7zfsc-securities-productetf:244580:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0ym0d6810be4m8hymk81etf2026-09-03244580KR7244580007KODEX 바이오8,075원-155원-1.88%8075.938,275원8,315원8,000원354,42328.8억원2099.5억원26,000,000주FnGuide 바이오 지수2814.5002106.2억원
cmtnih0yh0d6510benl7efdd1fsc-securities-productetf:243890:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0yc0d6210be3e53q7n91etf2026-09-03243890KR7243890001TIGER 200에너지화학레버리지8,300원210원2.60%8306.938,190원8,625원7,860원24,1181.9억원43.5억원525,000주코스피 200 에너지/화학1738.16043.6억원
cmtnih0y70d5z10be24txs6v7fsc-securities-productetf:243880:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0y10d5w10beht2lwcai1etf2026-09-03243880KR7243880002TIGER 200IT레버리지291,500원-8,195원-2.73%294903.52312,000원313,500원277,140원128,111379.4억원4153.8억원1,425,000주코스피 200 정보기술13455.7504202.3억원
cmtnih0xx0d5t10bebmhcg624fsc-securities-productetf:241390:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0xs0d5q10bebxs1w5g41etf2026-09-03241390KR7241390004RISE V&S셀렉트밸류채권혼합15,655원5원0.03%15633.1515,700원15,810원15,605원1,8562908.4만원344.4억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2730.220343.9억원
cmtnih0xm0d5n10be9jp6ho63fsc-securities-productetf:241180:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0xi0d5k10befsi7w5671etf2026-09-03241180KR7241180009TIGER 일본니케이22533,420원255원0.77%33559.1733,495원33,545원33,020원21,0187억원3809.8억원11,400,000주Nikkei 22564214.4803825.7억원
cmtnih0xd0d5h10befytzp964fsc-securities-productetf:239660:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0x80d5e10beswmirwrk1etf2026-09-03239660KR7239660004PLUS 우량회사채50121,775원90원0.07%121742.79121,785원121,785원121,725원6698145.3만원219.1억원180,000주KOBI HALF CREDIT Index(총수익)12703.190219.1억원
cmtnih0x30d5b10be9nk523fgfsc-securities-productetf:238720:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0wy0d5810bezsxtp88s1etf2026-09-03238720KR7238720007ACE 일본Nikkei225(H)46,580원-120원-0.26%46790.9046,905원47,010원46,495원8954183.9만원419.2억원900,000주Nikkei 22564214.480421.1억원
cmtnih0ws0d5510bei3yir7aufsc-securities-productetf:238670:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0wn0d5210beq2436iau1etf2026-09-03238670KR7238670004PLUS 스마트베타Quality채권혼합13,605원60원0.44%13498.4013,545원13,625원13,500원8,5291.1억원54.4억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1662.95053.9억원
cmtnih0wi0d4z10bem15pqdi4fsc-securities-productetf:237440:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0wd0d4w10beq86y0y531etf2026-09-03237440KR7237440003TIGER 경기방어채권혼합10,340원70원0.68%10305.6410,345원10,355원10,270원5,4025582만원103.4억원1,000,000주경기방어소비재 채권혼합 지수1633.260103억원
cmtnih0w80d4t10be6jno7di5fsc-securities-productetf:237370:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0w30d4q10beqc4zyih21etf2026-09-03237370KR7237370002KODEX 코리아배당성장채권혼합15,760원45원0.29%15810.7615,760원15,830원15,700원39,0976.1억원1639억원10,400,000주배당성장채권혼합지수2516.3901644.3억원
cmtnih0vx0d4n10bevxz1hye9fsc-securities-productetf:237350:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0vs0d4k10befzws3m3a1etf2026-09-03237350KR7237350004KODEX 코스피10082,315원95원0.12%82827.3083,525원84,155원80,855원170,666141.2억원9219.2억원11,200,000주코스피 1008043.7409276.6억원
cmtnih0vo0d4h10beewb7mfuefsc-securities-productetf:236350:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0vi0d4e10begrqujsf31etf2026-09-03236350KR7236350005TIGER 인도니프티50레버리지(합성)26,790원65원0.24%26769.5926,770원26,790원26,400원9392500.1만원166억원620,000주Nifty 50 Index23914.450165.9억원
cmtnih0tr0d3j10bemjovco3jfsc-securities-productetf:229720:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0tl0d3g10be0uearhyo1etf2026-09-03229720KR7229720008KODEX KTOP3035,960원-220원-0.61%36198.6336,635원36,720원35,440원4,4331.6억원179.8억원500,000주KTOP 3018359.640180.9억원
cmtnih0tg0d3d10bepp8r3s3zfsc-securities-productetf:229200:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0t90d3a10bez3av9t771etf2026-09-03229200KR7229200001KODEX 코스닥15013,295원-325원-2.39%13369.3213,840원13,905원13,200원36,166,1084879.6억원4.5조원345,600,000주코스닥 1501346.1004.4조원
cmtnih1960dca10bevau8vxyvfsc-securities-productetf:261140:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1920dc710bewtg6e4kc1etf2026-09-03261140KR7261140008TIGER 우선주24,130원130원0.54%24109.6924,320원24,320원23,735원6,8781.6억원323.3억원1,340,000주코스피 우선주 지수5598.750323억원
cmtnih18m0dby10betb611iemfsc-securities-productetf:261110:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih18h0dbu10bepkqmf0ih1etf2026-09-03261110KR7261110001TIGER 미국달러선물레버리지15,450원-225원-1.44%15451.9615,485원15,570원15,400원4,3986807만원77.2억원500,000주미국달러선물지수1522.66077.2억원
cmtnih1810dbm10be41lv600pfsc-securities-productetf:261060:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih17w0dbi10be7bb4e3fg1etf2026-09-03261060KR7261060008TIGER 코스닥150IT22,340원-240원-1.06%22247.6822,915원23,005원21,930원12,7782.8억원259.1억원1,160,000주코스닥 150 정보기술1139.700258억원
cmtnih17i0dba10be0vhj9hmrfsc-securities-productetf:256450:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih17c0db610be1woa02lj1etf2026-09-03256450KR7256450008PLUS 심천차이넥스트(합성)14,105원-225원-1.57%14363.6414,245원14,330원14,105원157223.6만원70.5억원500,000주SZSE ChiNext Price Index3312.54171.8억원
cmtnih16x0dax10bejmzs5xyofsc-securities-productetf:253290:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih16t0dau10be47c0tft81etf2026-09-03253290KR7253290001RISE 헬스케어채권혼합11,625원-80원-0.68%11679.7711,685원11,810원11,600원7,7299023.4만원209.2억원1,800,000주FnGuide 헬스케어 채권혼합 지수2111.450210.2억원
cmtnih16d0dam10be40qybnxvfsc-securities-productetf:253250:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1680dai10be4jvrovin1etf2026-09-03253250KR7253250005KIWOOM 200선물레버리지90,080원-230원-0.25%90226.2892,825원93,925원86,885원34,64331.2억원261.2억원290,000주코스피 200 선물지수5019.120261.6억원
cmtnih14v0d9r10be50v1u4ogfsc-securities-productetf:252710:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih14q0d9o10beyhml321s1etf2026-09-03252710KR7252710009TIGER 200선물인버스2X90원0원0.00%90.5187원95원87원162,326,455145.6억원296.1억원329,100,000주코스피 200 선물지수5019.120297.5억원
cmtnih14m0d9l10behw57xvxhfsc-securities-productetf:252670:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih14g0d9i10besk07mkcu1etf2026-09-03252670KR7252670005KODEX 200선물인버스2X83원0원0.00%82.9180원87원79원9,448,846,2697778억원7303.4억원8,799,300,000주코스피 200 선물지수5019.1207453.2억원
cmtnih14b0d9f10begdg8gfa3fsc-securities-productetf:252650:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1460d9c10bemj64fat31etf2026-09-03252650KR7252650007KODEX 200동일가중18,675원150원0.81%18713.7818,725원18,915원18,440원1,9303595.1만원130.7억원700,000주코스피 200 동일가중지수3759.880130.9억원
cmtnih1420d9910bewpj2576nfsc-securities-productetf:252420:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih13w0d9610bec2jqmyxi1etf2026-09-03252420KR7252420005RISE 200선물인버스2X88원0원0.00%87.8685원91원84원2,371,5262억원44억원50,100,000주코스피 200 선물지수5019.12044억원
22,152건 중 10,001–10,050← 이전201 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬