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
cmtnih13r0d9310bep16twsu1fsc-securities-productetf:252410:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih13n0d9110behexb9h7r1etf2026-09-03252410KR7252410006RISE 200선물인버스1,380원11원0.80%1378.601,359원1,401원1,352원21,4272963.1만원27.6억원2,000,000주코스피 200 선물지수5019.12026.1억원
cmtnih13h0d8x10bet39qpewnfsc-securities-productetf:252400:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih13b0d8u10be1odnbg171etf2026-09-03252400KR7252400007RISE 200선물레버리지92,090원130원0.14%91661.0094,435원95,255원87,930원25,91423.8억원552.5억원600,000주코스피 200 선물지수5019.120549.9억원
cmtnih0v50d4c10beg986kmhmfsc-securities-productetf:234310:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0v00d4910be1xg6jbkz1etf2026-09-03234310KR7234310001RISE V&S셀렉트밸류27,825원260원0.94%27927.5927,905원28,170원27,825원3289.4만원139.1억원500,000주FnGuide 셀렉트 밸류 지수5436.420139.6억원
cmtnih0ul0d4010be8ll6lhc5fsc-securities-productetf:233160:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0uf0d3x10beuh3dhlbm1etf2026-09-03233160KR7233160001TIGER 코스닥150 레버리지6,915원-355원-4.88%6910.747,480원7,540원6,800원2,139,179152억원1517.8억원21,950,000주코스닥 1501346.1001523.8억원
cmtnih0ua0d3u10benrhg20sdfsc-securities-productetf:232080:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0u50d3r10be6y8as1qz1etf2026-09-03232080KR7232080002TIGER 코스닥15013,580원-325원-2.34%13634.7414,135원14,180원13,465원7,574,8591043억원1.2조원93,880,000주코스닥 1501346.1001.2조원
cmtnih0u00d3o10be7khjik7hfsc-securities-productetf:230480:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0tw0d3m10bem5kxb0qf1etf2026-09-03230480KR7230480006KIWOOM 미국달러선물인버스2X4,780원50원1.06%4795.524,775원4,805원4,760원3,8521841.8만원96억원2,010,000주미국달러선물지수1522.66096.3억원
cmtnih0rc0d2610behwo7hgvdfsc-securities-productetf:227560:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0r60d2310bedu8i5o451etf2026-09-03227560KR7227560000TIGER 200 생활소비재13,090원-50원-0.38%13134.5313,280원13,450원12,900원2,2032896.7만원47.1억원360,000주코스피 200 생활소비재1349.54047.2억원
cmtnih0qr0d1t10bers49yn8jfsc-securities-productetf:227540:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0qm0d1r10benb9w1eva1etf2026-09-03227540KR7227540002TIGER 200 헬스케어19,240원-205원-1.05%19316.6119,430원19,790원19,060원9,2731.8억원315.5억원1,640,000주코스피 200 헬스케어2042.850316.7억원
cmtnih0q70d1h10bedflf71zxfsc-securities-productetf:226490:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0q20d1f10beaterlfj41etf2026-09-03226490KR7226490001KODEX 코스피67,375원255원0.38%67643.1368,200원68,600원66,065원301,053204.3억원1.3조원20,250,000주코스피6579.4801.3조원
cmtnih0pm0d1510bejc9q9la7fsc-securities-productetf:225800:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0ph0d1310benkxutc4a1etf2026-09-03225800KR7225800002KIWOOM 미국달러선물레버리지14,560원-140원-0.95%14546.2614,575원14,645원14,495원3,6645344.6만원74.2억원510,000주미국달러선물지수1522.66074.1억원
cmtnih0p10d0t10bedtenftpafsc-securities-productetf:225060:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0ow0d0r10beooj9xwau1etf2026-09-03225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,250원65원0.40%16316.5816,295원16,470원15,980원6951136.7만원172.2억원1,060,000주MSCI EM Index1703.395172.9억원
cmtnih0oq0d0o10be43te8k3yfsc-securities-productetf:225050:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0ol0d0l10besyapmu7g1etf2026-09-03225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,150원-50원-0.31%16303.3616,200원16,200원16,150원513828.5만원80.7억원500,000주EURO STOXX 50 Index6362.15073.3억원
cmtnih0oh0d0i10bezjek6khhfsc-securities-productetf:225040:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0ob0d0g10be4fsf6aev1etf2026-09-03225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,270원690원1.04%67334.3967,335원67,422원67,025원4,0852.7억원565억원840,000주S&P 5007747.710565.6억원
cmtnih1fs0dfy10be04n2hh0dfsc-securities-productetf:269540:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1fm0dfv10be3mk8oyeb1etf2026-09-03269540KR7269540001PLUS 미국S&P500(H)29,980원210원0.71%29952.3429,960원30,005원29,915원5,3241.5억원899.4억원3,000,000주S&P 5007747.710898.5억원
cmtnih1fi0dfs10be6ynna79ifsc-securities-productetf:269530:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1fd0dfq10bekp3ubv3g1etf2026-09-03269530KR7269530002PLUS S&P글로벌인프라19,405원-185원-0.94%19429.9119,585원19,615원19,370원177344만원116.4억원600,000주S&P Global Infrastructure Index3703.059116.5억원
cmtnih19g0dcg10be21bjrse7fsc-securities-productetf:261220:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih19b0dcc10be8gvhueui1etf2026-09-03261220KR7261220008KODEX WTI원유선물(H)25,310원-245원-0.96%25611.1825,555원25,735원25,240원94,44324억원512.5억원2,025,000주S&P GSCI Crude Oil Index ER238.844512.2억원
cmtnih18w0dc310bexgx640q6fsc-securities-productetf:261120:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih18r0dc110be7ju8ef001etf2026-09-03261120KR7261120000TIGER 미국달러선물인버스2X5,480원90원1.67%5488.045,455원5,495원5,435원17,1229355.4만원460.3억원8,400,000주미국달러선물지수1522.660450억원
cmtnih18c0dbs10be19i9fm4wfsc-securities-productetf:261070:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1860dbo10bezdht47gy1etf2026-09-03261070KR7261070007TIGER 코스닥150바이오테크11,840원-500원-4.05%11819.9012,505원12,595원11,760원152,57618.3억원544.6억원4,600,000주코스닥 150 헬스케어4129.260543.7억원
cmtnih17r0dbf10besw7zh8wyfsc-securities-productetf:256750:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih17n0dbd10be10sg2hyo1etf2026-09-03256750KR7256750001KODEX 차이나심천ChiNext(합성)14,760원-70원-0.47%14702.5014,750원14,830원14,585원2,6423875.9만원451.5억원3,059,000주SZSE ChiNext Price Index3312.541449.7억원
cmtnih1770db310bexe2kjg9ffsc-securities-productetf:256440:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1730db110bex36k99gc1etf2026-09-03256440KR7256440009ACE MSCI인도네시아(합성)5,230원5원0.10%5279.005,225원5,255원5,190원27,1681.4억원319억원6,100,000주MSCI Indonesia Index4400.987322억원
cmtnih16n0dar10be14wagx4efsc-securities-productetf:253280:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih16i0dap10begx4djrxu1etf2026-09-03253280KR7253280002RISE 헬스케어12,695원-285원-2.20%12729.5113,120원13,120원12,650원645824.5만원76.1억원600,000주FnGuide 헬스케어 지수3216.69076.3억원
cmtnih1620daf10be4sm7e9ajfsc-securities-productetf:253240:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih15y0dad10beo7i6b6k41etf2026-09-03253240KR7253240006KIWOOM 200선물인버스1,370원-4원-0.29%1378.521,367원1,404원1,350원23,4713216.5만원16.7억원1,220,000주코스피 200 선물지수5019.12016.8억원
cmtnih15t0daa10beju583z5dfsc-securities-productetf:253230:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih15o0da710bekud1c4cr1etf2026-09-03253230KR7253230007KIWOOM 200선물인버스2X83원-1원-1.19%83.7681원87원80원2,979,4782.5억원25.2억원30,400,000주코스피 200 선물지수5019.12025.4억원
cmtnih15j0da410bei82g83y2fsc-securities-productetf:253160:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih15e0da210beomyrgkvv1etf2026-09-03253160KR7253160006PLUS 200선물인버스2X170원0원0.00%170.00166원177원163원804,7151.3억원14억원8,250,000주코스피 200 선물지수5019.12014억원
cmtnih1550d9x10beev0mvmb1fsc-securities-productetf:253150:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1500d9t10be616q0ec11etf2026-09-03253150KR7253150007PLUS 200선물레버리지184,185원695원0.38%183331.09188,800원190,300원175,805원12,20622.3억원460.4억원250,000주코스피 200 선물지수5019.120458.3억원
cmtnih1350d8r10beel7fra9jfsc-securities-productetf:252000:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih12w0d8o10bef54os4th1etf2026-09-03252000KR7252000005TIGER 200동일가중19,410원125원0.65%19595.5519,590원19,830원19,325원8531685.8만원97억원500,000주코스피 200 동일가중지수3759.88097.9억원
cmtnih0uv0d4510be8hdfb7d9fsc-securities-productetf:233740:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0uq0d4310be81grzcga1etf2026-09-03233740KR7233740000KODEX 코스닥150레버리지6,220원-320원-4.89%6253.996,735원6,800원6,130원90,950,7665835.7억원3조원497,600,000주코스닥 1501346.1003.1조원
cmtnih0r10d1z10bezm0a4g8ufsc-securities-productetf:227550:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0qw0d1x10bezwhu2ans1etf2026-09-03227550KR7227550001TIGER 200 산업재11,925원180원1.53%11914.7511,790원11,980원11,705원620739.7만원78.7억원660,000주코스피 200 산업재1186.72078.6억원
cmtnih0qh0d1o10be4qgwfc6wfsc-securities-productetf:226980:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0qc0d1k10bex2y5qffk1etf2026-09-03226980KR7226980001KODEX 200 중소형22,685원55원0.24%22823.8822,760원23,110원22,475원9,5412.1억원204.1억원900,000주코스피 200 중소형주지수2273.500205.4억원
cmtnih0pw0d1b10bek0jzwvmsfsc-securities-productetf:226380:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0pr0d1910ber2ie25pu1etf2026-09-03226380KR7226380004ACE Fn성장소비주도주5,910원-105원-1.75%5950.176,000원6,080원5,910원671406.4만원41.3억원700,000주FnGuide 성장소비주도 지수1966.01041.6억원
cmtnih0pb0d0z10beceddzmvlfsc-securities-productetf:225130:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0p70d0x10bet56anmf01etf2026-09-03225130KR7225130004ACE 골드선물 레버리지(합성 H)49,550원2,595원5.53%48258.9047,110원49,665원47,110원5,8102.7억원247.7억원500,000주S&P GSCI GOLD Index Excess Return265.639241.2억원
cmtnih0mz0czr10be781xdnz8fsc-securities-productetf:219480:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0mt0czn10be90t11n5p1etf2026-09-03219480KR7219480001KODEX 미국S&P500선물(H)33,080원225원0.68%33068.4333,060원33,100원33,015원3,3431.1억원1488.6억원4,500,000주S&P 500 Futures Total Return Index1160.6701488억원
cmtnih0md0czd10bedmeur9gffsc-securities-productetf:218420:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0m90czb10beybbg51px1etf2026-09-03218420KR7218420008KODEX 미국S&P500에너지(합성)20,470원-210원-1.02%20584.7320,510원20,640원20,460원16,7403.4억원502.5억원2,455,000주S&P Select Sector Energy Index1353.897505.3억원
cmtnih0lu0cz210be3cap6mbqfsc-securities-productetf:217770:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0lo0cyy10beps23ll6c1etf2026-09-03217770KR7217770007TIGER 원유선물인버스(H)1,186원13원1.11%1170.071,180원1,187원1,167원615,8397.2억원208.1억원17,550,000주S&P GSCI Crude Oil Index ER238.844212.9억원
cmtnih0la0cyp10begoddw92bfsc-securities-productetf:214980:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0l50cyn10bee979ddkk1etf2026-09-03214980KR7214980005KODEX 단기채권PLUS114,625원20원0.02%114632.57114,625원114,630원114,610원18,19420.8억원1.8조원15,832,000주KRW Cash PLUS 지수(총수익)170.1601.8조원
cmtnih0kq0cye10behhhd7nkwfsc-securities-productetf:213610:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0kl0cyb10becf5i7y2n1etf2026-09-03213610KR7213610009KODEX 삼성그룹밸류22,015원115원0.53%22107.7322,125원22,350원21,655원11,9542.6억원2619.7억원11,900,000주WISE 삼성그룹 밸류 인덱스22096.0202630.8억원
cmtnih0t40d3710becbahutv1fsc-securities-productetf:228820:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0sz0d3410bey5zlk6kd1etf2026-09-03228820KR7228820007TIGER KTOP3018,150원-20원-0.11%18267.7118,480원18,520원17,880원8,4131.5억원181.5억원1,000,000주KTOP 3018359.640182.6억원
cmtnih0su0d3110be9kxhhkd0fsc-securities-productetf:228810:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0sp0d2y10betv1g3egj1etf2026-09-03228810KR7228810008TIGER 미디어컨텐츠3,045원-15원-0.49%3039.393,095원3,110원3,010원215,1736.5억원739억원24,270,000주WISE 미디어컨텐츠 지수1568.330736.7억원
cmtnih0sk0d2v10becr7e8qjffsc-securities-productetf:228800:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0sf0d2s10be2nz61kl21etf2026-09-03228800KR7228800009TIGER 여행레저2,690원-15원-0.55%2686.072,735원2,745원2,650원98,1092.6억원695.6억원25,860,000주WISE 여행레저 지수1340.490696.2억원
cmtnih0sa0d2p10bexgrvpd45fsc-securities-productetf:228790:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0s50d2m10bekfs0sg181etf2026-09-03228790KR7228790002TIGER 화장품4,605원-75원-1.60%4584.124,695원4,800원4,495원8,886,695415.7억원2765.7억원60,060,000주WISE 화장품 지수4634.3802860.4억원
cmtnih0s00d2j10beypllldpvfsc-securities-productetf:227830:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0rv0d2g10bea5hs0siy1etf2026-09-03227830KR7227830007PLUS 코스피68,895원1,360원2.01%68113.4268,485원69,025원68,380원38261.2만원172.2억원250,000주코스피6579.480170.2억원
cmtnih0rp0d2d10beobl0qvenfsc-securities-productetf:227570:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih0rj0d2910bebc7b8ydw1etf2026-09-03227570KR7227570009TIGER 우량가치21,305원-5원-0.02%21457.3821,390원21,565원21,185원6,8691.4억원95.8억원450,000주FnGuide 퀄리티밸류 지수43226.71096.5억원
cmtnih0mn0czk10be87d0q614fsc-securities-productetf:219390:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0mj0czh10be9do4ehzk1etf2026-09-03219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,350원-70원-0.83%8475.148,420원8,455원8,350원27,9142.3억원167억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7423.163169.5억원
cmtnih0m40cz810besdq1koc3fsc-securities-productetf:217780:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0ly0cz410be1i4krktu1etf2026-09-03217780KR7217780006TIGER 차이나CSI300인버스(합성)5,560원10원0.18%5642.175,560원5,605원5,550원246136.8만원86.1억원1,550,000주CSI 300 Index4552.57887.4억원
cmtnih0lk0cyw10be0ae7f2nlfsc-securities-productetf:215620:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0lf0cys10beg0lh3zke1etf2026-09-03215620KR7215620006HK S&P코리아로우볼16,455원10원0.06%16460.3116,455원16,455원16,455원58.2만원88.8억원540,000주S&P Korea 저변동성 지수12379.69088.8억원
cmtnih0l00cyj10bea7xnjw3kfsc-securities-productetf:213630:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0kv0cyg10be8qrh9loq1etf2026-09-03213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,070원205원0.98%21161.1220,945원21,110원20,925원1,9264047.8만원193.8억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1161.974194.6억원
cmtnih0kg0cy810bedenyjh78fsc-securities-productetf:211900:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0kb0cy410be3n7ij8z81etf2026-09-03211900KR7211900006KODEX 코리아배당성장28,675원490원1.74%28689.2028,430원28,950원28,245원12,2893.5억원946.2억원3,300,000주코스피 배당성장 507157.330946.7억원
cmtnih0iz0cxg10be0hrok7kefsc-securities-productetf:204450:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0iv0cxd10behb6oqle91etf2026-09-03204450KR7204450001KODEX 차이나H레버리지(H)2,295원-15원-0.65%2334.192,325원2,370원2,290원16,7763923.3만원222.6억원9,700,000주Hang Seng China H8371.580226.4억원
cmtnih0hk0cwo10bemmbaudqtfsc-securities-productetf:196030:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0hf0cwl10beb66s78sn1etf2026-09-03196030KR7196030001ACE 일본TOPIX레버리지(H)90,390원990원1.11%89294.2190,420원91,395원90,030원1861685.9만원451.9억원500,000주TOPIX4102.040446.4억원
cmtnih0h00cwc10benmiqqxtjfsc-securities-productetf:195970:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0gu0cw810be4ege3ksy1etf2026-09-03195970KR7195970009PLUS 선진국MSCI(합성 H)16,415원150원0.92%16450.9416,420원16,535원16,360원16,2392.6억원239.6억원1,460,000주MSCI EAFE Index3238.993240.1억원
22,152건 중 10,051–10,100← 이전202 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬