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
cmtm31839036r10be21d3iseyfsc-securities-productetf:332500:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31834036o10bef6gyl4eq1etf2026-09-02332500KR7332500008ACE 200TR69,645원-2,965원-4.08%69762.8870,355원71,055원69,645원12,4638.7억원1671.4억원2,400,000주코스피 200 TR1368.5901674.3억원
cmtm3182z036l10bev71q871mfsc-securities-productetf:329750:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3182u036i10bera5pin551etf2026-09-02329750KR7329750004TIGER 미국달러단기채권액티브12,925원-20원-0.15%12938.7912,970원12,985원12,905원319,84941.4억원6669.3억원51,600,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)149.4006682.8억원
cmtm3182p036f10bee5al94etfsc-securities-productetf:329670:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3182k036c10beh64p2lek1etf2026-09-02329670KR7329670004KODEX TRF703021,745원-160원-0.73%21793.0821,905원21,970원21,725원5,6751.2억원869.8억원4,000,000주FnGuide TRF 7030 지수2854.500871.7억원
cmtm3182f036910betph1384zfsc-securities-productetf:329660:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3182a036710beewrxtykr1etf2026-09-02329660KR7329660005KODEX TRF505017,700원-100원-0.56%17733.1717,770원17,770원17,680원14,6082.5억원831.9억원4,700,000주FnGuide TRF 5050 지수2299.880833.4억원
cmtm31824036310be7koo3e9lfsc-securities-productetf:329650:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3181y035z10be7plj7cgy1etf2026-09-02329650KR7329650006KODEX TRF307014,010원-65원-0.46%14022.1214,105원14,105원14,000원18,4682.5억원2311.6억원16,500,000주FnGuide TRF 3070 지수1831.9402313.6억원
cmtm317z3034e10beqa6nr4mhfsc-securities-productetf:319640:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317yy034a10bejlk3dlp91etf2026-09-02319640KR7319640009TIGER 골드선물(H)25,430원-605원-2.32%25577.6825,435원25,470원25,200원22,6165.7억원1131.6억원4,450,000주S&P GSCI Gold Index(TR)2128.9671138.2억원
cmtm317tw031n10be60n4jo8ufsc-securities-productetf:306520:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317tq031k10beur0cyho31etf2026-09-02306520KR7306520008HANARO 200선물인버스2,510원95원3.93%2509.722,450원2,510원2,450원1,600397만원15억원600,000주코스피 200 선물지수5014.98015억원
cmtm317tb031b10be0sutssjtfsc-securities-productetf:305540:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317t6031910bezne3ikte1etf2026-09-02305540KR7305540007TIGER 2차전지테마18,425원-915원-4.73%18446.2818,950원19,220원18,425원600,664113억원9175.6억원49,800,000주WISE 2차전지 테마 지수6940.4009177억원
cmtm317t1031610bem59fx08jfsc-securities-productetf:305080:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317sw031310beja8rnv811etf2026-09-02305080KR7305080004TIGER 미국채10년선물12,100원-30원-0.25%12099.9212,130원12,140원12,075원103,08612.4억원2141.7억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)182.7202141.6억원
cmtm317sp031010beyit0a6wmfsc-securities-productetf:305050:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317sk030w10bemdbxrpm81etf2026-09-02305050KR7305050007ACE 코스피68,320원-2,510원-3.54%68191.8268,970원69,525원68,175원1,0857458.4만원444억원650,000주코스피6562.720443.2억원
cmtm317s5030o10beir1kepwtfsc-securities-productetf:304780:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317s0030l10benw4hnt7i1etf2026-09-02304780KR7304780000HANARO 200선물레버리지112,035원-9,915원-8.13%111504.62114,120원116,180원111,800원4,1484.7억원504.1억원450,000주코스피 200 선물지수5014.980501.7억원
cmtm317pe02z710ber7kuelgyfsc-securities-productetf:300640:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317p902z410behktdtw3a1etf2026-09-02300640KR7300640000RISE 게임테마6,475원-190원-2.85%6465.376,555원6,595원6,470원8,1725342.5만원210.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3107.080210.1억원
cmtm317p402z110befl6gdx84fsc-securities-productetf:300610:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317oz02yy10bext3963g51etf2026-09-02300610KR7300610003TIGER K게임5,455원-175원-3.11%5428.675,500원5,595원5,430원18,5961억원130.9억원2,400,000주WISE K게임 테마 지수443.110127.5억원
cmtm317ou02yv10be7zcn9ms7fsc-securities-productetf:298770:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317op02ys10beftojk7tt1etf2026-09-02298770KR7298770009KODEX 한국대만IT프리미어79,510원-2,350원-2.87%80905.0881,750원81,760원79,510원7,2185.8억원874.6억원1,100,000주한국 대만 IT 프리미어지수11481.080889.9억원
cmtm317ok02yp10beas9utm85fsc-securities-productetf:298340:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317od02ym10be8ms6dai51etf2026-09-02298340KR7298340001PLUS 국채선물3년56,435원-80원-0.14%56402.7356,445원56,470원56,390원9,0305억원695.2억원1,232,000주국채선물지수1206.050706.1억원
cmtm317o702yj10bevrc9cjo6fsc-securities-productetf:295040:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317o202yg10besvpdrslf1etf2026-09-02295040KR7295040000SOL 200TR38,825원-1,650원-4.08%38889.6039,210원39,635원38,820원96,49937.6억원9550.9억원24,600,000주코스피 200 TR1368.5909625.1억원
cmtm317nx02yd10bet8mk6p2cfsc-securities-productetf:295020:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ns02ya10beax4bfcfs1etf2026-09-02295020KR7295020002RISE 국채선물10년인버스61,100원275원0.45%61062.8061,020원61,105원60,990원139847.8만원241.9억원396,000주10년국채선물지수1119.900241.8억원
cmtm317nn02y710becea5w6stfsc-securities-productetf:295000:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ni02y410beyh9r3hlh1etf2026-09-02295000KR7295000004RISE 국채선물10년51,010원-150원-0.29%51008.1151,095원51,095원51,010원31158.2만원51억원100,000주10년국채선물지수1119.90051억원
cmtm3180k035810berpik5u1ofsc-securities-productetf:325020:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3180f035410beoajtqdj51etf2026-09-02325020KR7325020006KODEX 배당가치28,915원-805원-2.71%28914.7829,220원29,360원28,830원3,1199069.4만원896.3억원3,100,000주FnGuide SLV 배당가치 지수3437.690896.3억원
cmtm31800034w10be585sm85yfsc-securities-productetf:322410:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317zv034s10bep917jaeu1etf2026-09-02322410KR7322410002HANARO K고배당23,175원-185원-0.79%23146.3223,295원23,395원23,055원7,2571.6억원393.9억원1,700,000주FnGuide 고배당 알파 지수3420.380393.4억원
cmtm317ys034710bewaex0h6efsc-securities-productetf:316670:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317yn034510beteh63ap91etf2026-09-02316670KR7316670009KIWOOM 코스닥1506,820원-150원-2.15%6834.406,775원6,980원6,715원154,78610.6억원461억원6,760,000주코스닥 1501377.460462억원
cmtm317yi034210belwxlvmjhfsc-securities-productetf:316300:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317yd033z10begqgmhbt31etf2026-09-02316300KR7316300003ACE 싱가포르리츠12,745원-125원-0.97%12823.7312,870원12,870원12,700원723921.3만원63.7억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1212.31864.1억원
cmtm317y8033w10be3rtw73tyfsc-securities-productetf:315960:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317y3033u10be9eoct5fw1etf2026-09-02315960KR7315960005RISE 대형고배당10TR74,930원-2,665원-3.43%75071.7575,700원76,525원74,820원71,45054억원4945.3억원6,600,000주WISE 대형고배당10 TR 지수9231.7804954.7억원
cmtm317r8030610beihqo658wfsc-securities-productetf:304670:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317r3030410be55olocmc1etf2026-09-02304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,430원10원0.08%12431.2412,440원12,455원12,430원665827.1만원74.5억원600,000주S&P Ultra T-Bond Futures Index(ER)103.71774.5억원
cmtm317qt02zz10bejrsbz4akfsc-securities-productetf:304660:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317qo02zw10beg2iu1b2g1etf2026-09-02304660KR7304660004KODEX 미국30년국채울트라선물(H)7,195원-30원-0.42%7242.007,210원7,230원7,195원79,3015.7억원1316.6억원18,300,000주S&P Ultra T-Bond Futures Index(ER)103.7171325.2억원
cmtm317qj02zt10be0gmmfujnfsc-securities-productetf:302450:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317qe02zq10bem92le8211etf2026-09-02302450KR7302450002RISE 코스피68,240원-2,535원-3.58%68015.0868,800원69,375원67,950원156,837107.2억원3684.9억원5,400,000주코스피6562.7203672.8억원
cmtm317q902zn10beff7mi184fsc-securities-productetf:302190:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317q402zl10benshpkhee1etf2026-09-02302190KR7302190004TIGER 중장기국채49,890원-120원-0.24%49871.0849,930원49,965원49,885원4,0812억원1925.7억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9948.3301925억원
cmtm317pz02zi10beuyvrymkefsc-securities-productetf:301400:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317pu02zf10bemmm2ai2e1etf2026-09-02301400KR7301400008PLUS 코스닥15013,775원-310원-2.20%13831.8813,680원14,115원13,610원11,7921.6억원89.5억원650,000주코스닥 1501377.46089.9억원
cmtm317pp02zd10bet8hmrhqefsc-securities-productetf:300950:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317pk02z910be929m7ud51etf2026-09-02300950KR7300950003KODEX 게임산업5,460원-170원-3.02%5455.175,535원5,580원5,460원47,3732.6억원229.3억원4,200,000주FnGuide 게임 산업 지수666.800229.1억원
cmtm317lk02x110be0vkcnydofsc-securities-productetf:292160:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317lf02wy10beswcfnbuq1etf2026-09-02292160KR7292160009TIGER KRX30046,155원-1,710원-3.57%45987.9646,520원46,805원45,975원5,3502.4억원230.7억원500,000주KRX 3004482.860229.9억원
cmtm317la02wv10begnca9zxifsc-securities-productetf:292150:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317l502ws10bet0k1m1kn1etf2026-09-02292150KR7292150000TIGER 코리아TOP1036,435원-1,495원-3.94%36303.4736,575원37,075원36,230원311,038114억원1.9조원53,550,000주FnGuide TOP10 지수12666.1201.9조원
cmtm317l002wp10bez2y74a4ufsc-securities-productetf:292050:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317kw02wn10be8gv8kfw01etf2026-09-02292050KR7292050002RISE KRX30046,825원-2,090원-4.27%47097.6947,665원47,900원46,825원1,7268176.5만원163.8억원350,000주KRX 3004482.860164.8억원
cmtm317kp02wj10be7rhccewxfsc-securities-productetf:291890:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317kj02wf10beiith49m31etf2026-09-02291890KR7291890002KODEX MSCI EM선물(H)12,265원-180원-1.45%12309.8712,415원12,415원12,215원6377.4만원61.3억원500,000주iEdge Emerging Markets Futures Index(ER)1708.24761.5억원
cmtm317k302w710bezjzs4jvefsc-securities-productetf:291630:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317jy02w410bez6mp3gdi1etf2026-09-02291630KR7291630002KIWOOM 코스닥150선물레버리지3,310원-150원-4.34%3295.703,290원3,470원3,205원52,7891.7억원47.9억원1,450,000주F-코스닥150 지수1569.53047.7억원
cmtm317jt02w110behgyidbk4fsc-securities-productetf:291620:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317jo02vy10befy89d5xo1etf2026-09-02291620KR7291620003KIWOOM 코스닥150선물인버스4,450원100원2.30%4457.644,480원4,510원4,335원17,2957619.7만원25.3억원570,000주F-코스닥150 지수1569.53025.4억원
cmtm317jj02vv10belxhj7xwyfsc-securities-productetf:291130:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317je02vs10been2sslik1etf2026-09-02291130KR7291130003ACE MSCI멕시코(합성)17,610원-295원-1.65%17879.2717,800원17,800원17,600원346610.6만원158.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13352.572160.9억원
cmtm317j902vp10bevbj5vgwqfsc-securities-productetf:290130:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317j402vm10beelfeh7go1etf2026-09-02290130KR7290130004RISE ESG사회책임투자45,005원-1,935원-4.12%45064.8545,400원46,065원45,005원111,78850.8억원6368.2억원14,150,000주KRX ESG 사회책임경영지수(S)7264.4206376.6억원
cmtm317iz02vj10bei324riqhfsc-securities-productetf:290080:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317iu02vh10betpicvhat1etf2026-09-02290080KR7290080001RISE 200고배당커버드콜ATM7,535원-15원-0.20%7538.097,565원7,595원7,525원17,6321.3억원131.8억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1080.460131.9억원
cmtm317io02vd10bebrzlc5sefsc-securities-productetf:289670:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ii02v910bea7paknv71etf2026-09-02289670KR7289670002PLUS 국채선물10년51,755원-80원-0.15%51691.6351,800원51,800원51,650원2,7861.4억원60억원116,000주10년국채선물지수1119.90059.9억원
cmtm317i202v110bebpup167nfsc-securities-productetf:289260:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ht02ux10befridfli31etf2026-09-02289260KR7289260002TIGER MSCI KOREA ESG리더스27,710원-1,450원-4.97%27868.1128,250원28,460원27,710원2,1766179.3만원166.2억원600,000주MSCI Korea Country ESG Leaders Capped Index4026.120167.2억원
cmtm317gr02ue10be5ivovo2qfsc-securities-productetf:285690:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317gm02uc10berqwl6kc71etf2026-09-02285690KR7285690004FOCUS ESG리더스21,090원-965원-4.38%21239.0321,340원21,340원21,090원510.6만원73.8억원350,000주KRX ESG Leaders 1503223.48074.3억원
cmtm317ke02wd10be8kh3xrv9fsc-securities-productetf:291680:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317k902w910beiggjm3y31etf2026-09-02291680KR7291680007RISE 차이나H선물인버스(H)7,805원145원1.89%7807.977,740원7,820원7,740원2721만원39억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10752.05039억원
cmtm317ic02v610bedote4h4gfsc-securities-productetf:289480:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317i702v310bezf1clhp81etf2026-09-02289480KR7289480006TIGER 200커버드콜12,465원-200원-1.58%12457.2512,625원12,625원12,390원48,0976억원286.6억원2,300,000주코스피 200 커버드콜 ATM 지수1794.240286.5억원
cmtm317hn02uu10be89fgbinofsc-securities-productetf:289250:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317hj02us10beb1i4kfta1etf2026-09-02289250KR7289250003TIGER MSCI KOREA ESG유니버설33,390원-1,425원-4.09%33577.7533,920원33,920원33,390원73245.9만원230.3억원690,000주MSCI Korea ESG Universal Index4633.030231.6억원
cmtm317he02up10beeevbfpchfsc-securities-productetf:289040:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317h602un10befo2h9xyb1etf2026-09-02289040KR7289040008KODEX MSCI KOREA ESG유니버설32,015원-1,470원-4.39%32215.6132,675원32,675원32,015원59191.1만원192억원600,000주MSCI Korea ESG Universal Capped Index4475.430193.2억원
cmtm317h102uk10be2fnbj6qtfsc-securities-productetf:287180:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317gw02uh10bearatyp011etf2026-09-02287180KR7287180004PLUS 미국나스닥테크53,210원-1,790원-3.25%53358.5553,695원54,695원53,145원19,12410.2억원452.2억원850,000주NASDAQ 100 Technology Sector Index16835.380453.5억원
cmtm317gf02u810be6yptujrdfsc-securities-productetf:284980:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ga02u410behvwy5mq91etf2026-09-02284980KR7284980000RISE 200금융22,660원-390원-1.69%22666.2222,745원23,110원22,565원7,7921.7억원194.8억원860,000주코스피 200 금융1733.770194.9억원
cmtm317ee02t310be61xp0cb8fsc-securities-productetf:280920:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317e902t010be9mpyne8d1etf2026-09-02280920KR7280920000PLUS 주도업종22,570원-1,095원-4.63%22698.2322,920원23,185원22,570원96219.3만원101.5억원450,000주FnGuide 주도업종 지수3443.610102.1억원
cmtm317e402sx10be6q6wwfamfsc-securities-productetf:280320:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317dz02su10bevevb3ovi1etf2026-09-02280320KR7280320003ACE 미국IT인터넷(합성 H)21,320원-390원-1.80%21551.9621,510원21,510원21,320원82175.1만원21.3억원100,000주다우존스 인터넷 종합지수1317.74421.5억원
cmtm317du02sr10bebvugej0wfsc-securities-productetf:279540:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317dp02sp10bems2qpo0m1etf2026-09-02279540KR7279540009KODEX 최소변동성20,725원-715원-3.33%20866.4220,990원21,185원20,725원4,2228844.6만원124.3억원600,000주KRX 최소변동성지수12584.210125.1억원
22,152건 중 11,551–11,600← 이전232 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬