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
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
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
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
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
cmtnigzy30cly10be8wz3xy90fsc-securities-productetf:137610:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzxy0clv10be2b8cjy3b1etf2026-09-03137610KR7137610002TIGER 농산물선물Enhanced(H)6,030원20원0.33%6078.866,045원6,075원6,020원13,1967975.2만원138.6억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)82.293139.8억원
cmtnih0k50cy110be1zfvqpnufsc-securities-productetf:211560:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0k00cxz10beka8jumqt1etf2026-09-03211560KR7211560008TIGER 배당성장35,785원315원0.89%35935.6835,470원36,245원35,420원5,5461.9억원719.2억원2,010,000주코스피 배당성장 507157.330722.3억원
cmtnih0jv0cxw10bep3dxrvadfsc-securities-productetf:210780:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0jq0cxt10beoihxsqcn1etf2026-09-03210780KR7210780003TIGER 코스피고배당23,755원350원1.50%23841.4423,655원23,955원23,415원17,4554.1억원783.9억원3,300,000주코스피 고배당 504789.970786.7억원
cmtnih0jk0cxq10be4gxm9fo2fsc-securities-productetf:205720:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0jg0cxo10begpcxdimv1etf2026-09-03205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,450원-10원-0.68%1460.311,451원1,452원1,442원2,252326.5만원43.5억원3,000,000주TOPIX4102.04043.8억원
cmtnih0ja0cxl10beg7ogo235fsc-securities-productetf:204480:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0j50cxi10be9yy6p2sf1etf2026-09-03204480KR7204480008TIGER 차이나CSI300레버리지(합성)23,450원20원0.09%23310.8023,620원23,665원23,020원4891141.9만원872.3억원3,720,000주CSI 300 Index4552.578867.1억원
cmtnih0ip0cxa10beqc0bk6knfsc-securities-productetf:203780:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0ik0cx710beeseh8tgx1etf2026-09-03203780KR7203780002TIGER 미국나스닥바이오35,845원55원0.15%35900.7135,880원36,055원35,820원25,9469.3억원1075.3억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7293.8501077억원
cmtnih0if0cx410betxvg9bc4fsc-securities-productetf:200250:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0ia0cx110beqjl6bwbg1etf2026-09-03200250KR7200250009KIWOOM 인도Nifty50(합성)21,260원120원0.57%21260.9821,120원21,270원21,095원23,9195억원1679.5억원7,900,000주Nifty 50 Index23914.4501679.6억원
cmtnih0i50cwy10beucd07ee0fsc-securities-productetf:200030:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0i00cww10besr2f486v1etf2026-09-03200030KR7200030005KODEX 미국S&P500산업재(합성)40,470원-55원-0.14%40477.4540,310원40,520원40,310원1,2845185.4만원456억원1,127,000주S&P Select Sector Industrial Index1739.282456.1억원
cmtnih0hu0cwt10beud6z4mypfsc-securities-productetf:196230:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0hp0cwq10beou3svcsj1etf2026-09-03196230KR7196230007RISE 단기통안채116,925원5원0.00%116943.34116,945원116,950원116,925원16,30319억원2633.1억원2,252,000주KIS 통안채 5개월 지수(총수익)13283.6102633.5억원
cmtnih0ha0cwh10beb02eklohfsc-securities-productetf:195980:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0h50cwf10belzcqes161etf2026-09-03195980KR7195980008PLUS 신흥국MSCI(합성 H)15,215원160원1.06%15245.9115,210원15,365원15,085원13,8642.1억원946.3억원6,220,000주MSCI EM Index1703.395948.2억원
cmtnih0gp0cw510beus0dx15efsc-securities-productetf:195930:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0gk0cw210bejuqr45lg1etf2026-09-03195930KR7195930003TIGER 유로스탁스50(합성 H)23,295원65원0.28%23418.9823,230원23,410원23,215원5,7341.3억원372.7억원1,600,000주EURO STOXX 50 Index6362.150374.7억원
cmtnih0g60cvt10befo82fgaofsc-securities-productetf:192720:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0g10cvr10ber150zkbn1etf2026-09-03192720KR7192720001파워 고배당저변동성59,990원1,100원1.87%59991.5858,690원60,480원58,690원4,1092.4억원305.9억원510,000주코스피 200 고배당지수5891.960305.9억원
cmtnih0fm0cvh10benwj98hwpfsc-securities-productetf:190620:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0fh0cvf10betzvacaqt1etf2026-09-03190620KR7190620005ACE 단기통안채102,025원20원0.02%102009.07102,050원102,050원102,010원33,02633.6억원3185.2억원3,122,000주KIS MSB 단기지수(총수익)13189.9403225.5억원
cmtnih0dw0cuh10besd1fcem9fsc-securities-productetf:182480:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0dr0cuf10beljql3m7l1etf2026-09-03182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,455원-110원-0.81%13637.0113,555원13,555원13,400원11,8741.5억원1258억원9,350,000주MSCI US REIT Index1475.8221275억원
cmtnih0dc0cu610beobgountsfsc-securities-productetf:176950:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0d70cu310bemgc13exu1etf2026-09-03176950KR7176950004KODEX 국채선물10년인버스60,615원-155원-0.26%60608.1360,665원60,665원60,615원848.5만원65.4억원108,000주10년국채선물지수1124.71065.4억원
cmtnih0d20cu010be37cmcoizfsc-securities-productetf:174360:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0cw0ctx10bewdw0uffr1etf2026-09-03174360KR7174360008RISE 중국본토대형주CSI10022,635원-165원-0.72%22694.3122,605원22,845원22,575원1,1172534.8만원316.8억원1,400,000주CSI A1004386.382317.7억원
cmtnih0cs0ctu10beoi5p5vpwfsc-securities-productetf:174350:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0cm0ctr10bewpjubk381etf2026-09-03174350KR7174350009TIGER 로우볼21,420원175원0.82%21583.3521,305원21,765원21,230원1,2672715.1만원98.5억원460,000주FnGuide Low Vol 지수22382.19099.2억원
cmtnih0ci0cto10be7tut0dg0fsc-securities-productetf:169950:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnih0cd0ctm10be4l28lgo51etf2026-09-03169950KR7169950003KODEX 차이나A5025,010원-220원-0.87%25099.3525,430원25,430원24,930원245616.2만원200억원800,000주FTSE China A50 Index14616.950200.7억원
cmtnigzx70clg10be9bkw4cg5fsc-securities-productetf:132030:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzx30cld10be8ryq4er11etf2026-09-03132030KR7132030008KODEX 골드선물(H)24,800원565원2.33%24512.2924,610원24,885원24,580원165,57141억원3720억원15,000,000주S&P GSCI Gold Index(TR)2138.0043701.3억원
cmtnigzwn0cl410be09ciz860fsc-securities-productetf:130730:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzwi0cl010bepnavp2q11etf2026-09-03130730KR7130730005KIWOOM 단기자금103,045원20원0.02%103017.05103,040원103,050원103,040원74762.5만원834.6억원810,000주MK 머니마켓 지수(총수익)14741.380679.9억원
cmtnigzw20cks10beni5zr4izfsc-securities-productetf:123320:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:06cmtnigzvy0ckp10bevci8xk9j1etf2026-09-03123320KR7123320004TIGER 레버리지99,865원160원0.16%99676.27102,335원103,515원95,220원148,128147.9억원2496.6억원2,500,000주코스피 2001032.8202491.9억원
cmtnigzvt0ckm10bexvwrmi9tfsc-securities-productetf:123310:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzvo0cki10bemkcfrhem1etf2026-09-03123310KR7123310005TIGER 인버스1,178원-2원-0.17%1183.661,165원1,208원1,160원3,648,32042.9억원500.6억원42,500,000주코스피 200 선물지수5019.120505.4억원
cmtnigzv90cka10bejsklgrjqfsc-securities-productetf:122260:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzv40ck710belxo4z0m71etf2026-09-03122260KR7122260003KIWOOM 통안채1년104,175원10원0.01%104178.84104,195원104,195원104,170원76,72779.9억원343.7억원330,000주MK 통안채지수(총수익)15319.690343.7억원
cmtnigzup0cjy10be592goq0afsc-securities-productetf:117700:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzuj0cju10be513va9621etf2026-09-03117700KR7117700005KODEX 건설6,585원250원3.95%6599.286,405원6,755원6,295원3,215,957210.3억원2034.7억원30,900,000주KRX 건설1328.5002058.9억원
cmtnigzzs0cmw10beknwbjlm0fsc-securities-productetf:138920:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzzn0cmt10beq9ffutrs1etf2026-09-03138920KR7138920004KODEX 콩선물(H)12,920원60원0.47%12963.2612,895원13,000원12,890원563728.8만원64.6억원500,000주S&P GSCI Soybeans Index(TR)7082.12764.8억원
cmtnigzzi0cmq10bexf1lgbw0fsc-securities-productetf:138910:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzzd0cmo10besqju5srq1etf2026-09-03138910KR7138910005KODEX 구리선물(H)9,955원105원1.07%9951.409,985원10,000원9,925원21,3362.1억원328.5억원3,300,000주S&P GSCI North American Copper Index(TR)909.470308.4억원
cmtnigzz80cmm10beck8eumfsfsc-securities-productetf:138540:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzz30cmj10bevw235dc91etf2026-09-03138540KR7138540000TIGER 현대차그룹플러스49,800원1,490원3.08%49841.1148,950원50,207원48,160원130,80364.6억원6503.8억원13,060,000주MKF 현대차그룹+ FW62683.5606509.2억원
cmtnigzyy0cmg10bekm503tz3fsc-securities-productetf:138530:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzys0cmc10be5cyqxnx51etf2026-09-03138530KR7138530001TIGER LG그룹플러스12,345원90원0.73%12413.1612,350원12,655원12,195원83,23110.3억원807.3억원6,540,000주MKF LG그룹+ FW12490.010811.8억원
cmtnigzwx0cla10bewi5nvezwfsc-securities-productetf:131890:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzws0cl610bezrz5p5xl1etf2026-09-03131890KR7131890006ACE 삼성그룹동일가중40,130원130원0.33%40394.8040,145원40,695원39,875원1,0504234.1만원160.5억원400,000주MKF SAMs EW 지수40399.510161.5억원
cmtnigzwd0cky10be2r5kl1ktfsc-securities-productetf:130680:202609032026-09-03dayperiod2026-09-05 07:14:062026-09-05 07:14:06cmtnigzw70cku10betywxzisa1etf2026-09-03130680KR7130680002TIGER 원유선물Enhanced(H)7,410원-80원-1.07%7508.197,410원7,545원7,390원40,7753억원148.2억원2,000,000주S&P GSCI Crude Oil Enhanced Index ER924.324157.6억원
cmtnigzvi0ckf10be9jvobn6cfsc-securities-productetf:122630:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzve0ckd10be04i3wkoe1etf2026-09-03122630KR7122630007KODEX 레버리지99,100원200원0.20%99092.21101,540원102,735원94,590원19,251,5171.9조원5.4조원55,100,000주코스피 2001032.8205.2조원
cmtnigzuy0ck310beshtt5103fsc-securities-productetf:122090:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzut0ck010bedxvx1wz91etf2026-09-03122090KR7122090004PLUS 코스피5078,020원-30원-0.04%77879.7379,140원79,200원76,000원49,08638.4억원1755.4억원2,250,000주코스피 507819.4701752.2억원
cmtnigzue0cjs10belnt0q244fsc-securities-productetf:117690:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzu80cjo10bekt8rqdnw1etf2026-09-03117690KR7117690008TIGER 차이나항셍3019,090원-250원-1.29%19399.4119,340원19,515원19,090원5711100.8만원95.4억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8678.79096.9억원
cmtnigzu20cjl10beya1e01t0fsc-securities-productetf:117680:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzty0cji10bei84vu5dv1etf2026-09-03117680KR7117680009KODEX 철강12,680원370원3.01%12662.2512,560원12,790원12,250원123,13515.5억원310.6억원2,450,000주KRX 철강2568.430310.2억원
cmtnigzts0cjf10ben4cayljafsc-securities-productetf:117460:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigztn0cjc10beqd0kojfg1etf2026-09-03117460KR7117460006KODEX 에너지화학13,835원235원1.73%13784.3813,735원14,140원13,370원191,84126.5억원309.9억원2,240,000주KRX 에너지화학2750.750308.7억원
cmtnigzti0cj910bedaq03poifsc-securities-productetf:114820:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigztc0cj610be11zdw5221etf2026-09-03114820KR7114820004TIGER 국채3년105,130원185원0.18%105102.42105,020원105,140원105,015원7,5307.9억원1227.9억원1,168,000주KTB INDEX(시장가격)10180.0501227.5억원
cmtnigzt80cj310beep29a7o3fsc-securities-productetf:114800:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzt30cj110be4rb8dmw51etf2026-09-03114800KR7114800006KODEX 인버스1,061원-2원-0.19%1064.881,047원1,087원1,042원785,072,7858316.6억원7490.6억원706,000,000주코스피 200 선물지수5019.1207510.5억원
cmtnigzso0cis10bewt9eybkvfsc-securities-productetf:114460:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzsf0cip10bexpzujir21etf2026-09-03114460KR7114460009ACE 국고채3년100,700원130원0.13%100727.07100,625원100,700원100,625원2562576.9만원151억원150,000주KTB INDEX(시장가격)10180.050151억원
cmtnigzs20cil10be8qrnzk7gfsc-securities-productetf:114260:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzrx0cij10be7ibv5swt1etf2026-09-03114260KR7114260003KODEX 국고채3년61,835원145원0.24%61801.2461,745원61,840원61,745원10,9316.7억원4927억원7,968,000주MKF 국고채지수(총수익)204.5204924.3억원
cmtnigzri0cia10bec7qrrs8hfsc-securities-productetf:108590:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzrc0ci610be440x7kcj1etf2026-09-03108590KR7108590001TREX 200103,310원135원0.13%103433.94103,980원105,075원101,635원17177만원206.6억원200,000주코스피 2001032.820206.8억원
cmtnigzqx0chx10be7jopsj22fsc-securities-productetf:105780:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzqt0chv10bejmeyk4en1etf2026-09-03105780KR7105780001RISE 5대그룹주16,250원120원0.74%16216.5116,395원16,410원15,850원3,6805947.2만원325억원2,000,000주MKF 5대그룹주16128.800324.3억원
cmtnigzqd0chm10beqm38wlqffsc-securities-productetf:105010:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzq80chi10be969myoij1etf2026-09-03105010KR7105010003TIGER 라틴356,450원135원2.14%6425.056,455원6,465원6,380원13,5088708.9만원90.3억원1,400,000주BNY Latin America 35 ADR3312.02089.9억원
cmtnigzpt0ch910bebyi6wfw0fsc-securities-productetf:104520:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzpp0ch710bekean85es1etf2026-09-03104520KR7104520002KIWOOM 블루칩14,920원285원1.95%14924.1314,815원15,070원14,650원132196.1만원149.2억원1,000,000주MKF 블루칩14832.880149.2억원
cmtnigzn90cft10beo4uhhxtjfsc-securities-productetf:091220:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzn40cfq10be713um8pz1etf2026-09-03091220KR7091220004TIGER 은행17,610원545원3.19%17655.7817,335원17,870원17,085원194,76334.4억원200.7억원1,140,000주KRX 은행1745.260204.8억원
cmtnigzmp0cfi10be7ph9994hfsc-securities-productetf:091170:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzmk0cfe10bekrtg5c0o1etf2026-09-03091170KR7091170001KODEX 은행16,915원450원2.73%16935.6716,535원17,140원16,405원2,499,605422.9억원2943.2억원17,400,000주KRX 은행1745.2602946.8억원
cmtnigzm50cf510be2048zyf4fsc-securities-productetf:069660:202609032026-09-03dayperiod2026-09-05 07:14:052026-09-05 07:14:05cmtnigzm10cf310belefi0wdx1etf2026-09-03069660KR7069660009KIWOOM 200103,635원185원0.18%103796.34104,865원105,500원101,270원141,783147.4억원7254.4억원7,000,000주코스피 2001032.8207317.6억원
22,152건 중 10,151–10,200← 이전204 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬