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
cmtnigym60bvi10be4em3fubvfsc-securities-productetf:0162L0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigym20bvg10beibi3git61etf2026-09-030162L0KR70162L0003KODEX 차이나AI반도체TOP1012,915원-185원-1.41%12909.9913,075원13,190원12,685원775,435100억원820.1억원6,350,000주Indxx China AI Semiconductor Top 10 Index (Price Return)6410.140806.8억원
cmtnigylm0bv710bet4wa946ofsc-securities-productetf:0155M0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigylf0bv310be3o5hd1iw1etf2026-09-030155M0KR70155M0001ACE 미국SMR원자력TOP106,785원145원2.18%6804.066,765원6,870원6,760원45,5453.1억원284.9억원4,200,000주Solactive US SMR Nuclear TOP 10 Index (Price Return)4491.840285.7억원
cmtnigyla0bv010be0jh28o7zfsc-securities-productetf:0154H0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigyl40buy10begtnng3rl1etf2026-09-030154H0KR70154H0009KoAct 차이나바이오헬스케어액티브8,850원65원0.74%8828.168,795원8,910원8,790원1,7031502.6만원48.6억원550,000주Solactive 차이나바이오헬스케어지수 PR1049.94048.5억원
cmtnigykq0bup10bev6tg5b20fsc-securities-productetf:0153X0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigykl0bum10beshk8u5hp1etf2026-09-030153X0KR70153X0000PLUS 미국고배당주액티브11,345원-15원-0.13%11327.4611,320원11,375원11,310원71,9848.1억원232.5억원2,050,000주Akros 미국 고배당주 20 지수2012.819226.5억원
cmtnigykg0buj10becif37q4ffsc-securities-productetf:0153P0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigykb0buh10be8t93677f1etf2026-09-030153P0KR70153P0000ACE 리츠부동산인프라액티브9,405원-45원-0.48%9465.679,395원9,660원9,395원2,1762071.6만원136.3억원1,450,000주FnGuide 맥쿼리인프라 배당 리츠 지수 (시장가격)781.040137.2억원
cmtnigyk60bud10bebze7yoc0fsc-securities-productetf:0153K0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigyk00bub10begb4v7gyn1etf2026-09-030153K0KR70153K0005KODEX 주주환원고배당주12,520원255원2.08%12549.0112,325원12,700원12,285원287,48936.1억원1514.9억원12,100,000주Akros 주주환원 고배당 지수 (Price Return)3442.2801518.4억원
cmtnigyjw0bu810begafrwx70fsc-securities-productetf:0152E0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigyjq0bu510bem6ezkryj1etf2026-09-030152E0KR70152E0004SOL 배당성향탑픽액티브10,900원175원1.63%10920.4110,745원10,975원10,735원25,4092.7억원261.6억원2,400,000주FnGuide 배당성향탑픽 지수(PR)2123.080262억원
cmtnigyjm0bu210be7kjd8ifnfsc-securities-productetf:0151S0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigyjh0bu010bex79s9mf11etf2026-09-030151S0KR70151S0009KODEX 미국AI반도체TOP3플러스14,345원135원0.95%14393.4314,420원14,435원14,275원129,66118.5억원1986.7억원13,850,000주Akros 미국 AI 반도체 Top 3 플러스 지수 (Price Return)27440.4541979억원
cmtnigyj20btr10bezq9s1nqjfsc-securities-productetf:0150K0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigyix0bto10bezxhaoeni1etf2026-09-030150K0KR70150K0008KoAct 수소전력ESS인프라액티브10,280원-50원-0.48%10281.5810,465원10,520원10,100원18,0561.8억원292.9억원2,850,000주FnGuide 수소전력ESS인프라 지수(PR)1622.640293억원
cmtnigyis0btl10beg6t7k5zlfsc-securities-productetf:0148J0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigyin0bti10behayjudcq1etf2026-09-030148J0KR70148J0006TIGER 코리아휴머노이드로봇산업8,510원-55원-0.64%8486.638,650원8,775원8,355원3,019,591260.1억원5799.5억원68,150,000주KEDI 코리아 휴머노이드로봇산업 지수 (PR)5514.0205792.1억원
cmtnigyih0btf10besx446u6ofsc-securities-productetf:0144M0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigyic0btd10beasa8xdnf1etf2026-09-030144M0KR70144M0005KODEX 미국드론UAM TOP106,735원50원0.75%6724.036,705원6,765원6,700원13,9239368.4만원185.2억원2,750,000주iSelect 미국드론UAM TOP10 지수(Price Return)3789.263184.9억원
cmtnigyi70bta10bepshqbbj1fsc-securities-productetf:0144L0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigyi20bt710benenezr8z1etf2026-09-030144L0KR70144L0006KODEX 미국성장커버드콜액티브9,285원-5원-0.05%9295.339,295원9,330원9,270원148,35013.7억원3393.6억원36,550,000주NASDAQ 10029482.3203383.5억원
cmtnigyhx0bt410bev3ca0bfvfsc-securities-productetf:0142D0:202609032026-09-03dayperiod2026-09-05 07:14:042026-09-05 07:14:04cmtnigyhs0bt210be80gx3mqd1etf2026-09-030142D0KR70142D0008TIGER 미국AI데이터센터TOP4Plus9,680원235원2.49%9725.489,670원9,790원9,605원114,23911.1억원895.4억원9,250,000주Akros U.S. AI Data Center TOP4 Plus 지수(PR)12019.979889.8억원
cmtnigx5k0ayi10betr90w8dofsc-securities-productetf:0015K0:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigx5e0ayd10belpsnl7kc1etf2026-09-030015K0KR70015K0003TIGER 미국소비트렌드액티브6,920원-25원-0.36%6970.876,990원6,990원6,920원5538.3만원47억원680,000주Mirae Asset US Consumer Trend 지수 (PR)1995.28747.4억원
cmtnigx2u0awu10beiahux8pffsc-securities-productetf:0008S0:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigx2o0awr10bejigfm2si1etf2026-09-030008S0KR70008S0004TIGER 미국배당다우존스타겟데일리커버드콜10,005원-15원-0.15%9997.0610,040원10,070원9,990원307,62330.8억원3006.5억원30,050,000주Dow Jones U.S. Dividend 100 10% Daily Premium Covered Call 지수325.7293009.1억원
cmtnigx0t0avn10be05tmnc3kfsc-securities-productetf:0005D0:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigx0n0avj10be7zse36u11etf2026-09-030005D0KR70005D0004SOL 전고체배터리&실리콘음극재14,260원-115원-0.80%14356.6914,705원14,870원14,060원889,579128.5억원1468.7억원10,300,000주FnGuide 전고체배터리&실리콘음극재 지수(PR)2188.8301521.8억원
cmtnigwz50aur10beulxpdnvzfsc-securities-productetf:0001P0:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwyz0aun10bex3tbwgg61etf2026-09-030001P0KR70001P0004마이티 바이오시밀러&CDMO액티브8,920원-190원-2.09%8866.449,170원9,170원8,815원1,012908.1만원99.9억원1,120,000주FnGuide 바이오시밀러&CDMO 지수2198.39099.3억원
cmtnigwxu0au410bef68l5sfjfsc-securities-productetf:0000J0:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwxm0au310be0u2a25rh1etf2026-09-030000J0KR70000J0003PLUS 한화그룹주27,770원545원2.00%27928.9627,595원28,440원27,000원101,93328.1억원1096.9억원3,950,000주FnGuide 한화그룹주 지수5819.6401103.1억원
cmtnigwxh0au110beilobqy65fsc-securities-productetf:0000H0:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwxd0atz10bejsu8uqnn1etf2026-09-030000H0KR70000H0005KODEX 인도Nifty미드캡10010,365원80원0.78%10342.4810,280원10,375원10,280원933961.6만원119.1억원1,150,000주Nifty Midcap 100 Index(PR)63235.200118.9억원
cmtnigwx00atv10beoczqo18kfsc-securities-productetf:0000D0:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwwv0ats10be8dp800sl1etf2026-09-030000D0KR70000D0009TIGER 엔비디아미국채커버드콜밸런스(합성)8,895원10원0.11%8925.579,050원9,055원8,890원34,2693억원613.7억원6,900,000주KEDI 엔비디아미국채30년타겟커버드콜혼합지수(TR)1050.857615.8억원
cmtm316pe02fo10be8r2d91udfsc-securities-productetf:245710:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316p902fl10belxukcw3s1etf2026-09-02245710KR7245710009ACE 베트남VN30(합성)28,870원-230원-0.79%29308.9929,100원29,370원28,860원29,8218.6억원2425억원8,400,000주VN30 Index(PR)1982.9602461.9억원
cmtm316jt02ci10beywxlnrgcfsc-securities-productetf:234310:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316jo02cg10bec3mbrsik1etf2026-09-02234310KR7234310001RISE V&S셀렉트밸류27,565원-1,040원-3.64%27735.2128,080원28,190원27,565원2878.4만원137.8억원500,000주FnGuide 셀렉트 밸류 지수5396.820138.6억원
cmtm316jj02cd10beex36buspfsc-securities-productetf:233740:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316je02ca10be8cbbttb71etf2026-09-02233740KR7233740000KODEX 코스닥150레버리지6,540원-315원-4.60%6555.156,445원6,875원6,350원83,270,2155550억원3.2조원491,500,000주코스닥 1501377.4603.2조원
cmtm316j902c710ber9j53ji9fsc-securities-productetf:233160:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316j402c410be7nr12kqd1etf2026-09-02233160KR7233160001TIGER 코스닥150 레버리지7,270원-335원-4.40%7240.967,185원7,625원7,035원2,429,862180.2억원1588.4억원21,850,000주코스닥 1501377.4601589.3억원
cmtm316iz02c110beox0hdbqzfsc-securities-productetf:232080:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316iu02by10bevmiv0ck21etf2026-09-02232080KR7232080002TIGER 코스닥15013,905원-315원-2.22%13953.3613,800원14,260원13,700원9,968,8181403.5억원1.2조원93,480,000주코스닥 1501377.4601.3조원
cmtm316ip02bv10bey1loi8wcfsc-securities-productetf:230480:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ik02bs10be30tyjvov1etf2026-09-02230480KR7230480006KIWOOM 미국달러선물인버스2X4,730원25원0.53%4733.984,710원4,735원4,710원1,436678.3만원95억원2,010,000주미국달러선물지수1532.87095.1억원
cmtm316if02bp10bev4anhu2tfsc-securities-productetf:229720:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ia02bm10beow2jz2yy1etf2026-09-02229720KR7229720008KODEX KTOP3036,180원-1,070원-2.87%36034.3036,430원36,785원36,000원1,4615298.4만원180.9억원500,000주KTOP 3018272.970180.1억원
cmtm316i502bj10beef38ao7xfsc-securities-productetf:229200:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316i002bg10be82pqgk5f1etf2026-09-02229200KR7229200001KODEX 코스닥15013,620원-330원-2.37%13681.6513,530원13,985원13,435원34,464,6774740.6억원4.7조원349,850,000주코스닥 1501377.4604.7조원
cmtm316hv02bd10bezz39crxhfsc-securities-productetf:228820:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316hq02ba10be382w46mc1etf2026-09-02228820KR7228820007TIGER KTOP3018,170원-760원-4.01%18185.0218,375원18,535원18,170원15,5942.8억원181.7억원1,000,000주KTOP 3018272.970181.8억원
cmtm316hl02b710behhf2mmwdfsc-securities-productetf:228810:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316hg02b410be9ajecvx31etf2026-09-02228810KR7228810008TIGER 미디어컨텐츠3,060원-95원-3.01%3067.913,115원3,170원3,060원214,1586.6억원742.6억원24,270,000주WISE 미디어컨텐츠 지수1583.090744.5억원
cmtm316hb02b110bezcsqu7hyfsc-securities-productetf:228800:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316h602ay10bep41w161g1etf2026-09-02228800KR7228800009TIGER 여행레저2,705원-40원-1.46%2711.582,705원2,740원2,665원146,4933.9억원698.7억원25,830,000주WISE 여행레저 지수1353.310701.2억원
cmtm316h102av10be1yvxo0a9fsc-securities-productetf:228790:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316gx02au10be61p8leow1etf2026-09-02228790KR7228790002TIGER 화장품4,680원-115원-2.40%4707.284,715원4,840원4,680원10,069,032479.7억원2791.1억원59,640,000주WISE 화장품 지수4758.1902827.1억원
cmtm316gp02ap10bexp6oiz83fsc-securities-productetf:227830:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316gk02an10belo8w32id1etf2026-09-02227830KR7227830007PLUS 코스피67,535원-3,015원-4.27%67935.2069,070원69,090원67,535원1531045.5만원168.8억원250,000주코스피6562.720169.8억원
cmtm316ge02ak10ben3qficp8fsc-securities-productetf:227570:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316g902ai10bez18gg9w41etf2026-09-02227570KR7227570009TIGER 우량가치21,310원-135원-0.63%21223.6121,370원21,370원21,145원11,4032.4억원95.8억원450,000주FnGuide 퀄리티밸류 지수42753.45095.5억원
cmtm316g002ad10beoe3rfta7fsc-securities-productetf:227560:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316fu02ab10berapyqmcp1etf2026-09-02227560KR7227560000TIGER 200 생활소비재13,140원-270원-2.01%13185.0013,255원13,345원13,140원7,6961억원47.3억원360,000주코스피 200 생활소비재1354.83047.4억원
cmtm316fp02a810be2lq1y085fsc-securities-productetf:227550:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316fk02a610bea27dw9k31etf2026-09-02227550KR7227550001TIGER 200 산업재11,745원-505원-4.12%11709.6511,860원11,965원11,675원4,3705124.5만원77.5억원660,000주코스피 200 산업재1165.58077.2억원
cmtm316tk02hx10bebd369pdcfsc-securities-productetf:252710:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316tf02hv10be5b6zm0xp1etf2026-09-02252710KR7252710009TIGER 200선물인버스2X90원7원8.43%90.6888원91원86원126,729,698112.4억원303.8억원337,600,000주코스피 200 선물지수5014.980298.4억원
cmtm316t902hs10beh4bj7r3cfsc-securities-productetf:252670:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316t402hp10beup5fck6s1etf2026-09-02252670KR7252670005KODEX 200선물인버스2X83원7원9.21%83.0781원83원79원4,975,936,5034027.9억원7498.4억원9,034,300,000주코스피 200 선물지수5014.9807309.2억원
cmtm316sz02hm10befshjxw0wfsc-securities-productetf:252650:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316su02hj10bet2ybq13j1etf2026-09-02252650KR7252650007KODEX 200동일가중18,525원-530원-2.78%18526.4118,725원18,740원18,525원3,0385649.4만원129.6억원700,000주코스피 200 동일가중지수3722.400129.6억원
cmtm316sp02hg10behhlzf4r8fsc-securities-productetf:252420:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316sk02he10bei4ttwqg71etf2026-09-02252420KR7252420005RISE 200선물인버스2X88원6원7.32%87.8886원88원84원3,018,3892.6억원44억원50,100,000주코스피 200 선물지수5014.98044억원
cmtm316sa02h910be79xzmqsxfsc-securities-productetf:252410:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316s502h510be4sw1pew01etf2026-09-02252410KR7252410006RISE 200선물인버스1,369원47원3.56%1379.641,358원1,375원1,351원13,9911905.3만원27.3억원2,000,000주코스피 200 선물지수5014.98026.2억원
cmtm316ov02fd10be6qhmk84tfsc-securities-productetf:245350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316op02fa10bevymdka0y1etf2026-09-02245350KR7245350004TIGER 유로스탁스배당3019,505원-120원-0.61%19405.5719,610원19,610원19,460원1,1082167.2만원312억원1,600,000주Euro STOXX Select Dividend 302484.070310.4억원
cmtm316ol02f710behwsmss64fsc-securities-productetf:245340:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316og02f410be0naw3gip1etf2026-09-02245340KR7245340005TIGER 미국다우존스3035,140원-335원-0.94%35173.3535,260원35,265원35,090원8,8113억원1426.6억원4,060,000주Dow Jones Industrial Average53061.9501428억원
cmtm316ob02f110be7910xeu2fsc-securities-productetf:244670:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316o502f010bez25euv7u1etf2026-09-02244670KR7244670006KODEX 밸류Plus11,625원-295원-2.47%11650.0211,805원11,805원11,625원262306.8만원69.7억원600,000주FnGuide 벨류 Plus 지수2320.85069.9억원
cmtm316nw02ev10behq0m0vj7fsc-securities-productetf:244660:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316nq02er10begx61fzu51etf2026-09-02244660KR7244660007KODEX 퀄리티Plus9,450원-190원-1.97%9511.259,600원9,600원9,450원1312.3만원47.2억원500,000주FnGuide 퀄리티 Plus 지수2347.83047.5억원
cmtm316f3029x10bek9owamxcfsc-securities-productetf:226980:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ev029u10beqmbi19pg1etf2026-09-02226980KR7226980001KODEX 200 중소형22,630원-580원-2.50%22702.3122,870원23,000원22,630원39,5649억원203.6억원900,000주코스피 200 중소형주지수2261.340204.3억원
cmtm316dp029a10be6wlf4z2vfsc-securities-productetf:225130:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316dk029710beebkpscvy1etf2026-09-02225130KR7225130004ACE 골드선물 레버리지(합성 H)46,955원-2,845원-5.71%47865.3248,600원48,700원46,390원7,6683.5억원234.7억원500,000주S&P GSCI GOLD Index Excess Return258.307239.3억원
cmtm316dg029410bedvhm0f2hfsc-securities-productetf:225060:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316d9029210betag8ywhx1etf2026-09-02225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,185원-545원-3.26%16737.6016,550원16,550원16,090원476777만원171.5억원1,060,000주MSCI EM Index1700.615177.4억원
cmtm316d3028y10befdd3sp5jfsc-securities-productetf:225050:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316cy028w10benzhac3il1etf2026-09-02225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,200원-370원-2.23%16334.1616,530원16,530원16,200원6851130.3만원81억원500,000주EURO STOXX 50 Index6368.98081.6억원
cmtm316ct028t10bez8neur11fsc-securities-productetf:225040:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316cn028q10bewa3kwcch1etf2026-09-02225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,580원-1,145원-1.69%66717.4166,830원66,890원66,540원5,1253.4억원559.2억원840,000주S&P 5007666.600560.4억원
22,152건 중 10,501–10,550← 이전211 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬