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
cmtm316ce028l10beo8uecnzjfsc-securities-productetf:225030:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316c8028k10befphwts041etf2026-09-02225030KR7225030006TIGER 미국S&P500선물인버스(H)2,275원20원0.89%2270.682,265원2,275원2,260원21,3874846.8만원37.5억원1,650,000주S&P 500 Futures Total Return Index1156.46037.4억원
cmtm316c0028f10beks2keaj7fsc-securities-productetf:223190:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316bt028d10be4b3d1kl01etf2026-09-02223190KR7223190000KODEX 200가치저변동27,465원-930원-3.28%27421.8127,740원27,820원27,345원1,8345038.8만원274.6억원1,000,000주코스피 200 가치저변동성13462.320274.2억원
cmtm316bl028910be2fkx6673fsc-securities-productetf:220130:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316bf028610be0vaejtw31etf2026-09-02220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,775원-95원-1.38%6915.406,845원6,845원6,770원10,2747019.8만원54.2억원800,000주CSI 500 지수7729.23355.3억원
cmtm316ba028310bex07e7t4kfsc-securities-productetf:219900:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316b3028010betag9nona1etf2026-09-02219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,030원-115원-2.77%4176.144,155원4,155원3,940원1,709681.7만원56.4억원1,400,000주CSI 300 Index4547.95658.4억원
cmtm316ay027x10beppnmgkrsfsc-securities-productetf:219480:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316at027u10bephgn7xuc1etf2026-09-02219480KR7219480001KODEX 미국S&P500선물(H)32,855원-305원-0.92%32923.7432,935원32,940원32,855원6,7932.2억원1478.4억원4,500,000주S&P 500 Futures Total Return Index1156.4601481.5억원
cmtm316ap027r10bett57gx40fsc-securities-productetf:219390:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316aj027o10beb71x5j421etf2026-09-02219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,420원140원1.69%8464.738,385원8,450원8,355원61,7015.1억원168.4억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7406.270169.2억원
cmtm316af027l10bexrsfksnxfsc-securities-productetf:218420:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316a9027k10betm0sj5u71etf2026-09-02218420KR7218420008KODEX 미국S&P500에너지(합성)20,680원225원1.10%20637.3320,640원20,765원20,625원23,9574.9억원507.6억원2,455,000주S&P Select Sector Energy Index1363.036506.6억원
cmtm3169z027f10bef5pdrjujfsc-securities-productetf:217780:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3169u027c10bewdt9lvvc1etf2026-09-02217780KR7217780006TIGER 차이나CSI300인버스(합성)5,550원95원1.74%5524.265,495원5,580원5,450원2,2851258.7만원86억원1,550,000주CSI 300 Index4547.95685.6억원
cmtm316nc02ej10bejoj53yosfsc-securities-productetf:244580:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316n702eg10bej9i3tqoz1etf2026-09-02244580KR7244580007KODEX 바이오8,230원-240원-2.83%8236.898,335원8,520원8,190원412,44634.5억원2139.8억원26,000,000주FnGuide 바이오 지수2870.8402141.5억원
cmtm316n202ed10bepgnb2jxtfsc-securities-productetf:243890:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mw02ea10bezmea69iw1etf2026-09-02243890KR7243890001TIGER 200에너지화학레버리지8,090원-910원-10.11%8160.568,725원8,750원8,090원18,9811.5억원42.4억원525,000주코스피 200 에너지/화학1720.49042.8억원
cmtm316mr02e710beajh7vyi6fsc-securities-productetf:243880:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mm02e410beimzlm2sn1etf2026-09-02243880KR7243880002TIGER 200IT레버리지299,695원-29,305원-8.91%302040.41306,000원318,000원299,695원108,479334.5억원4270.6억원1,425,000주코스피 200 정보기술13611.1504304억원
cmtm316mh02e110be8mcl8pozfsc-securities-productetf:241390:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mb02dy10bel9y2hbbh1etf2026-09-02241390KR7241390004RISE V&S셀렉트밸류채권혼합15,650원-180원-1.14%15569.8215,765원15,820원15,610원2,1023311.4만원344.3억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2719.620342.5억원
cmtm316m602dv10be8en8mmqzfsc-securities-productetf:241180:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ly02ds10be70hn04va1etf2026-09-02241180KR7241180009TIGER 일본니케이22533,165원-1,125원-3.28%34272.4733,705원33,720원33,110원29,7049.8억원3780.8억원11,400,000주Nikkei 22564325.6403907억원
cmtm316ls02dp10be8gtpqbqifsc-securities-productetf:239660:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316lm02dm10be3bpdbjym1etf2026-09-02239660KR7239660004PLUS 우량회사채50121,685원-10원-0.01%121676.77121,715원121,715원119,265원11,38913.8억원219억원180,000주KOBI HALF CREDIT Index(총수익)12696.560219억원
cmtm316li02dj10be9pl3hehmfsc-securities-productetf:238720:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ld02dg10bedk7mteb51etf2026-09-02238720KR7238720007ACE 일본Nikkei225(H)46,700원-1,525원-3.16%48130.6847,305원47,335원46,665원1,7878388.7만원420.3억원900,000주Nikkei 22564325.640433.1억원
cmtm316l802dd10be20ko08y8fsc-securities-productetf:238670:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316l302da10befnw7a7bj1etf2026-09-02238670KR7238670004PLUS 스마트베타Quality채권혼합13,545원-20원-0.15%13434.3413,570원13,590원13,465원2,6173550.2만원67.7억원500,000주WISE-KAP 스마트베타 Quality 채권혼합지수1655.08053.7억원
cmtm316kz02d710bea628i32afsc-securities-productetf:237440:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316kt02d410be04mi4e1o1etf2026-09-02237440KR7237440003TIGER 경기방어채권혼합10,270원-60원-0.58%10314.5410,365원10,375원10,270원3,2623373.5만원102.7억원1,000,000주경기방어소비재 채권혼합 지수1633.840103.1억원
cmtm316kp02d110bepc9f5ey7fsc-securities-productetf:237370:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316kk02cy10besgyrhroi1etf2026-09-02237370KR7237370002KODEX 코리아배당성장채권혼합15,715원-95원-0.60%15710.1915,810원15,810원15,700원37,2225.8억원1634.3억원10,400,000주배당성장채권혼합지수2500.5101633.8억원
cmtm316kf02cv10benx0wv35sfsc-securities-productetf:237350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ka02ct10be6t40c2x71etf2026-09-02237350KR7237350004KODEX 코스피10082,220원-3,525원-4.11%82736.8583,330원84,465원82,220원185,933155.1억원9208.6억원11,200,000주코스피 1008033.5509266.5억원
cmtm316k402cp10beq7do1u1hfsc-securities-productetf:236350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316jy02cl10beiudv6smh1etf2026-09-02236350KR7236350005TIGER 인도니프티50레버리지(합성)26,725원-840원-3.05%27179.2827,490원27,490원26,615원1,6424390만원165.6억원620,000주Nifty 50 Index24055.800168.5억원
cmtm316en029t10befbsy5fecfsc-securities-productetf:226490:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ei029q10be3pktqghc1etf2026-09-02226490KR7226490001KODEX 코스피67,120원-3,005원-4.29%67467.7868,250원68,775원67,120원708,922481.4억원1.3조원20,200,000주코스피6562.7201.3조원
cmtm316ed029n10be71kg5dagfsc-securities-productetf:226380:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316e8029k10bea2wsowti1etf2026-09-02226380KR7226380004ACE Fn성장소비주도주6,015원-130원-2.12%6013.146,060원6,110원6,015원1,359823.3만원42.1억원700,000주FnGuide 성장소비주도 지수1987.23042억원
cmtm316e3029h10bepgmeb3jxfsc-securities-productetf:225800:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316dv029d10beavanaf631etf2026-09-02225800KR7225800002KIWOOM 미국달러선물레버리지14,700원-100원-0.68%14733.7514,840원14,850원14,700원348514.5만원74.9억원510,000주미국달러선물지수1532.87075.1억원
cmtm3160o022a10be0rmu06ilfsc-securities-productetf:176950:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3160i022610be24mtzdvu1etf2026-09-02176950KR7176950004KODEX 국채선물10년인버스60,770원135원0.22%60862.2160,760원60,890원60,760원1,6289895.1만원72.9억원120,000주10년국채선물지수1119.90065.7억원
cmtm31602021y10bed0231dizfsc-securities-productetf:174350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm315zv021u10bezlnn2fcg1etf2026-09-02174350KR7174350009TIGER 로우볼21,245원-215원-1.00%21387.0421,415원21,495원21,245원5651209.6만원97.7억원460,000주FnGuide Low Vol 지수22176.72098.3억원
cmtm315zg021l10be9mmxtx4dfsc-securities-productetf:168580:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315z9021i10bek6ep6iha1etf2026-09-02168580KR7168580009ACE 중국본토CSI30033,640원-630원-1.84%34308.0934,080원34,345원33,120원9,6593.2억원1049.5억원3,120,000주CSI 300 Index4547.9561070.4억원
cmtm315yt021910beaxry0ao2fsc-securities-productetf:166400:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315yo021710ber2wx6dv31etf2026-09-02166400KR7166400002TIGER 200커버드콜OTM23,065원-805원-3.37%23075.5723,115원23,465원23,055원408944.7만원115.3억원500,000주코스피 200 커버드콜 5% OTM737.410115.3억원
cmtm315yj021410beakyhqlqvfsc-securities-productetf:161510:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ye021110be8s2voubm1etf2026-09-02161510KR7161510003PLUS 고배당주25,130원-480원-1.87%25182.7325,345원25,510원25,125원541,246136.9억원2.4조원95,730,000주FnGuide 배당주 지수24404.4202.4조원
cmtm315y9020y10belv0446f5fsc-securities-productetf:160580:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315y4020w10beub33it5b1etf2026-09-02160580KR7160580007TIGER 구리실물16,005원-430원-2.62%16284.9416,270원16,270원15,980원34,7985.5억원1632.5억원10,200,000주S&P GSCI Cash Copper Index325.8421661억원
cmtm315xy020s10ben4n6wf9lfsc-securities-productetf:159800:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315xs020q10behlipxzpu1etf2026-09-02159800KR7159800002마이티 코스피10082,200원-3,525원-4.11%82185.6983,605원83,605원82,200원20166.2만원230.1억원280,000주코스피 1008033.550230.1억원
cmtm315xi020l10bek5vog54zfsc-securities-productetf:157500:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315xd020i10beetb66m7h1etf2026-09-02157500KR7157500000TIGER 증권12,085원-415원-3.32%12126.9812,205원12,405원12,085원162,87419.9억원2206.7억원18,260,000주FnGuide 증권 지수6110.1302199.8억원
cmtm3169e027310beubek43uxfsc-securities-productetf:215620:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3169a027110be9xcy03i01etf2026-09-02215620KR7215620006HK S&P코리아로우볼16,445원-25원-0.15%16405.5616,265원16,445원16,265원9491543.5만원88.8억원540,000주S&P Korea 저변동성 지수12337.19088.5억원
cmtm3168u026r10bevcw992zdfsc-securities-productetf:213630:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3168o026o10betprl0sao1etf2026-09-02213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,865원-30원-0.14%21018.1720,895원20,960원20,765원5,5331.1억원191.9억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1154.057193.3억원
cmtm31688026g10beb6zug8whfsc-securities-productetf:211900:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31682026c10bepr7wfzuz1etf2026-09-02211900KR7211900006KODEX 코리아배당성장28,185원-540원-1.88%28209.6728,385원28,545원28,180원11,4143.2억원930.1억원3,300,000주코스피 배당성장 507037.100930.9억원
cmtm3167n026410bep6l9uxksfsc-securities-productetf:210780:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3167i026010begpa3kjce1etf2026-09-02210780KR7210780003TIGER 코스피고배당23,405원-385원-1.62%23490.1023,695원23,700원23,400원6,0251.4억원772.3억원3,300,000주코스피 고배당 504719.050775.1억원
cmtm31673025s10belrazi0nlfsc-securities-productetf:204480:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3166y025p10be0chz1orc1etf2026-09-02204480KR7204480008TIGER 차이나CSI300레버리지(합성)23,430원-910원-3.74%24346.2024,405원24,405원23,250원3,1117332.7만원871.5억원3,720,000주CSI 300 Index4547.956905.6억원
cmtm3166i025f10be0ot66bi7fsc-securities-productetf:203780:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3166d025e10bezk4b0uxa1etf2026-09-02203780KR7203780002TIGER 미국나스닥바이오35,790원375원1.06%35674.0735,920원35,920원35,750원24,8678.9억원1066.5억원2,980,000주NASDAQ Biotechnology 지수(시장가격지수)7287.4501070.2억원
cmtm31668025b10beg0t3q30nfsc-securities-productetf:200250:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31663025810be85vf5qpk1etf2026-09-02200250KR7200250009KIWOOM 인도Nifty50(합성)21,140원-345원-1.61%21414.7521,245원21,360원21,125원13,7102.9억원1670억원7,900,000주Nifty 50 Index24055.8001691.7억원
cmtm3165y025510bertn0ec83fsc-securities-productetf:200030:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3165t025210befwz8npnb1etf2026-09-02200030KR7200030005KODEX 미국S&P500산업재(합성)40,525원-735원-1.78%40751.8340,900원40,900원40,475원7,6593.1억원456.7억원1,127,000주S&P Select Sector Industrial Index1738.993459.2억원
cmtm3165n024z10be3o7gn8k7fsc-securities-productetf:196230:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3165i024x10beql237vfr1etf2026-09-02196230KR7196230007RISE 단기통안채116,920원10원0.01%116931.61116,930원116,930원116,905원1,7262억원2595.6억원2,220,000주KIS 통안채 5개월 지수(총수익)13282.2902633.2억원
cmtm3165d024t10befyof5avofsc-securities-productetf:196030:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31658024r10befi1hbqub1etf2026-09-02196030KR7196030001ACE 일본TOPIX레버리지(H)89,400원-4,505원-4.80%93703.0991,220원91,500원89,400원2922650.7만원447억원500,000주TOPIX4081.600468.5억원
cmtm31653024o10bea0rmrlfjfsc-securities-productetf:195980:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3164y024l10beaw9zfzfe1etf2026-09-02195980KR7195980008PLUS 신흥국MSCI(합성 H)15,055원-205원-1.34%15466.2815,230원15,255원14,985원74,14911.1억원936.4억원6,220,000주MSCI EM Index1700.615962억원
cmtm3164t024i10bewsncedp6fsc-securities-productetf:195970:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3164o024g10bewu8ghhyw1etf2026-09-02195970KR7195970009PLUS 선진국MSCI(합성 H)16,265원-230원-1.39%16528.5216,390원16,390원16,160원60,1739.7억원237.4억원1,460,000주MSCI EAFE Index3202.431241.3억원
cmtm3164j024d10bedqcusma0fsc-securities-productetf:195930:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3164e024a10begb0v4pru1etf2026-09-02195930KR7195930003TIGER 유로스탁스50(합성 H)23,230원-380원-1.61%23432.3223,555원23,555원23,230원25,4365.9억원371.6억원1,600,000주EURO STOXX 50 Index6368.980374.9억원
cmtm31649024710be8tkkt8fqfsc-securities-productetf:195920:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31643024410be11o0vkyh1etf2026-09-02195920KR7195920004TIGER 일본TOPIX(합성 H)35,280원-655원-1.82%36058.0235,755원35,755원35,255원4941748.8만원176.4억원500,000주TOPIX4081.600180.2억원
cmtm3163s023z10bez5ipefcyfsc-securities-productetf:192720:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3163m023w10bepcg038x81etf2026-09-02192720KR7192720001파워 고배당저변동성58,890원-1,110원-1.85%58957.2659,065원59,565원58,745원7884664.3만원300.3억원510,000주코스피 200 고배당지수5789.880300.6억원
cmtm31635023n10be41sw5b4vfsc-securities-productetf:190620:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3162z023j10becrb8hcbk1etf2026-09-02190620KR7190620005ACE 단기통안채102,005원5원0.00%101990.88102,000원102,015원101,980원38,84239.6억원3113.1억원3,052,000주KIS MSB 단기지수(총수익)13188.5003184.1억원
cmtm3162k023b10beb85x60wsfsc-securities-productetf:185680:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3162g023810be5xz04mfy1etf2026-09-02185680KR7185680006KODEX 미국S&P바이오(합성)47,495원-75원-0.16%47755.1747,870원47,870원47,330원1,6617906.3만원252.6억원532,000주S&P Biotechnology Select Industry Index12788.638254억원
cmtm3162a023510be9zlus2mofsc-securities-productetf:183710:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31625023210befmd2w7nq1etf2026-09-02183710KR7183710003RISE 주식혼합90,135원-2,670원-2.88%89828.4390,845원91,130원90,135원84763만원180.2억원200,000주주식국채혼합(주식형)지수3646.810179.6억원
cmtm31621022z10be5kkrk0bbfsc-securities-productetf:183700:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3161w022x10be30he0kim1etf2026-09-02183700KR7183700004RISE 200채권혼합5094,370원-1,655원-1.72%94068.3494,815원95,175원94,310원6986604.8만원396.3억원420,000주코스피 200 KTB 혼합지수2991.840395억원
22,152건 중 10,551–10,600← 이전212 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬