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
cmtm317dk02sm10bep05vutlffsc-securities-productetf:279530:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317df02sj10bes6ot992g1etf2026-09-02279530KR7279530000KODEX 고배당주17,675원-245원-1.37%17698.1417,765원17,895원17,650원143,70125.5억원3446.6억원19,500,000주FnGuide 고배당 Plus 지수27269.1903451.1억원
cmtm317db02sh10bevg1pz24qfsc-securities-productetf:278620:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317d602se10bexhuualq61etf2026-09-02278620KR7278620000PLUS 단기채권액티브119,070원-5원0.00%119030.99119,075원119,075원119,065원33392.9만원666.7억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)151.990666.5억원
cmtm317d102sb10bext65mgy4fsc-securities-productetf:278540:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317cu02s810beetzko5we1etf2026-09-02278540KR7278540000KODEX MSCI Korea TR36,800원-1,570원-4.09%36821.2737,210원37,580원36,790원19,2977.1억원2.2조원61,300,000주MSCI Korea TR Index4670.1502.2조원
cmtm317co02s510be0b9qgeepfsc-securities-productetf:278530:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ci02s210beo84m8cjj1etf2026-09-02278530KR7278530001KODEX 200TR37,500원-1,575원-4.03%37562.1637,875원38,275원37,475원764,784289.2억원7.3조원196,200,000주코스피 200 TR1368.5907.3조원
cmtm317cd02rz10bet9di4gegfsc-securities-productetf:278240:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317c902rx10beiktr6kra1etf2026-09-02278240KR7278240007RISE 코스닥150선물레버리지7,360원-395원-5.09%7360.817,340원7,755원7,190원56,0974.2억원536.5억원7,290,000주F-코스닥150 지수1569.530536.6억원
cmtm317c302rt10beelnjsiq2fsc-securities-productetf:277650:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317bz02rr10be8kqunazc1etf2026-09-02277650KR7277650008TIGER 코스피중형주20,645원-715원-3.35%20779.4121,050원21,055원20,645원167348.3만원82.5억원400,000주코스피 중형주4027.99083.1억원
cmtm317bu02ro10bebmyxhqn6fsc-securities-productetf:277640:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317bq02rl10betwihen011etf2026-09-02277640KR7277640009TIGER 코스피대형주35,870원-1,435원-3.85%35850.6036,270원36,600원35,830원15,2525.5억원627.7억원1,750,000주코스피 대형주7155.960627.3억원
cmtm317bb02rd10behhhi8j0vfsc-securities-productetf:277540:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317b602r910bezkus8c491etf2026-09-02277540KR7277540001ACE 아시아TOP5031,295원-690원-2.16%31538.2032,245원32,245원31,045원215675.4만원250.3억원800,000주S&P ASIA50 Price Return Index9126.928252.3억원
cmtm317as02r110benf02euyxfsc-securities-productetf:276970:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317am02qy10begb2382801etf2026-09-02276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,935원-20원-0.25%7943.147,955원7,955원7,810원9,9067841.9만원372.9억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index112.970373.3억원
cmtm317ai02qv10beyq24xe1mfsc-securities-productetf:276650:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ac02qs10bef42azwz61etf2026-09-02276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,630원-260원-0.57%45671.2145,750원45,750원45,335원2,3721억원342.2억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4996.503342.5억원
cmtm317a702qp10ben9bhzlqffsc-securities-productetf:276000:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317a302qn10ber3fo8ut91etf2026-09-02276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,115원-695원-3.19%21519.6521,810원21,895원21,110원2,0294394.1만원179.4억원850,000주MorningStar Global Upstream Resources Index(PR)5767.330182.9억원
cmtm3179x02qj10be3degchgkfsc-securities-productetf:275980:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3179s02qh10bee6wq2clj1etf2026-09-02275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,340원-575원-2.40%23613.0123,200원23,500원23,200원4,0979582.8만원592.8억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4113.020599.7억원
cmtm3179n02qe10befbsfbo1yfsc-securities-productetf:275750:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3179i02qc10begkdvmfcb1etf2026-09-02275750KR7275750008RISE 코스닥150선물인버스2,540원55원2.21%2549.372,555원2,580원2,485원138,1173.4억원24.1억원950,000주F-코스닥150 지수1569.53024.2억원
cmtm317nd02y110beldqyfbwwfsc-securities-productetf:294400:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317n802xy10beveh9k1ux1etf2026-09-02294400KR7294400007KIWOOM 200TR135,920원-5,760원-4.07%136159.09137,285원138,740원135,900원70,89597.1억원1.7조원12,750,000주코스피 200 TR1368.5901.7조원
cmtm317n302xv10bexcln207ufsc-securities-productetf:293180:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317my02xs10bel0cwydgx1etf2026-09-02293180KR7293180006HANARO 200103,900원-4,285원-3.96%103997.99104,875원105,900원103,790원60,60663.4억원4104억원3,950,000주코스피 2001031.5304107.9억원
cmtm317mt02xp10beed1hcx76fsc-securities-productetf:292770:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317mo02xn10bekksh01ne1etf2026-09-02292770KR7292770005KODEX 국채선물3년인버스57,845원125원0.22%57860.4457,800원57,845원57,800원1586.7만원721.9억원1,248,000주국채선물지수1206.050621.4억원
cmtm317mi02xj10beq7tdtf71fsc-securities-productetf:292560:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317mc02xg10behgvarv111etf2026-09-02292560KR7292560000TIGER 일본엔선물7,940원5원0.06%7925.447,950원7,955원7,920원170,55513.5억원412.8억원5,200,000주엔선물지수438.240443.8억원
cmtm317m702xd10bec9ewxl3kfsc-securities-productetf:292500:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317m202xb10beycvfgjif1etf2026-09-02292500KR7292500006SOL KRX30046,655원-2,105원-4.32%46844.4947,320원47,505원46,655원69324.9만원233.2억원500,000주KRX 3004482.860234.2억원
cmtm317lw02x710begsb7ymiqfsc-securities-productetf:292190:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317lp02x310be22rbisv91etf2026-09-02292190KR7292190006KODEX KRX30045,865원-1,830원-3.84%45784.5046,245원46,695원45,690원12,4925.7억원687.9억원1,500,000주KRX 3004482.860686.7억원
cmtm317g502u110betjcdx9zffsc-securities-productetf:284430:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317g002tz10beusypwk4s1etf2026-09-02284430KR7284430006KODEX 200미국채혼합5020,345원-415원-2.00%20321.8320,500원20,570원20,290원379,02777.4억원1.9조원97,600,000주코스피 200 미국채 혼합지수4716.4001.9조원
cmtm317fv02tw10beb1iygkszfsc-securities-productetf:283580:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317fq02tt10bemr8akslr1etf2026-09-02283580KR7283580009KODEX 차이나CSI30014,985원-225원-1.48%15188.5115,200원15,250원14,925원80,75512.1억원2487.5억원16,600,000주CSI 300 Index4547.9562513.6억원
cmtm317fl02tq10beya7g0zpifsc-securities-productetf:282000:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317fg02tn10bel3avmcu61etf2026-09-02282000KR7282000009RISE 국고채3년선물인버스114,965원235원0.20%114971.12114,920원114,965원114,920원9103.4만원117.2억원102,000주국채선물지수1206.050117.2억원
cmtm317fb02tk10be7x3r4mo1fsc-securities-productetf:281990:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317f502ti10be1wmsbq3j1etf2026-09-02281990KR7281990002RISE 중소형고배당17,820원-140원-0.78%17738.5117,840원17,840원17,675원242429.8만원98억원550,000주FnGuide 중소형고배당포커스 지수17200.22097.5억원
cmtm317f102tf10bewdexpt8ffsc-securities-productetf:280940:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ew02td10be5o786a841etf2026-09-02280940KR7280940008KODEX 골드선물인버스(H)3,480원100원2.96%3457.633,440원3,495원3,440원4,5191568.5만원27.8억원800,000주S&P GSCI GOLD Index Excess Return258.30727.6억원
cmtm317ep02t910bell5pceb9fsc-securities-productetf:280930:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ej02t510be5qfzq7oe1etf2026-09-02280930KR7280930009KODEX 미국러셀2000(H)16,475원-220원-1.32%16520.3016,520원16,520원16,470원13,1622.1억원230.6억원1,400,000주FTSE Russell 2000 Index2953.170231.2억원
cmtm3173f02n410be0ua1rc0cfsc-securities-productetf:267450:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3173902n010bees64u86z1etf2026-09-02267450KR7267450005RISE 미국장기국채선물인버스(H)11,130원15원0.13%11169.4811,130원11,130원11,130원5864.5만원55.6억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.07955.8억원
cmtm3172902mt10bep47g4zfbfsc-securities-productetf:266550:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3172302mq10bet7lukqej1etf2026-09-02266550KR7266550003PLUS 중형주저변동5018,755원-380원-1.99%18712.5918,880원18,880원18,755원35.6만원93.7억원500,000주FnGuide 중형주저변동50지수3669.19093.5억원
cmtm3171y02mn10bedq7pof61fsc-securities-productetf:266420:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171u02mm10be9mdre9x31etf2026-09-02266420KR7266420009KODEX 헬스케어17,030원-380원-2.18%17061.3917,100원17,550원16,910원11,9652억원681.2억원4,000,000주KRX 헬스케어3820.170682.4억원
cmtm3171k02mh10be84f5cgkqfsc-securities-productetf:266410:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171f02md10beds8fu30k1etf2026-09-02266410KR7266410000KODEX 필수소비재10,145원-175원-1.70%10182.8610,205원10,325원10,145원31,8893.2억원142억원1,400,000주KRX 필수소비재1834.570142.5억원
cmtm3170z02m510besiv8e2dnfsc-securities-productetf:266370:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170t02m110beqn8ouxgw1etf2026-09-02266370KR7266370006KODEX IT65,085원-2,200원-3.27%65100.5165,250원66,500원65,010원44,93229.5억원1106.4억원1,700,000주KRX 정보기술5621.7301041.6억원
cmtm3170e02lt10bel0jxzaz8fsc-securities-productetf:266160:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170902lp10bek9bledf01etf2026-09-02266160KR7266160001RISE 고배당31,995원-1,055원-3.19%31978.8332,285원32,530원31,930원13,1254.2억원2031.6억원6,350,000주FnGuide 고배당포커스 지수22670.5502030.6억원
cmtm316zu02lh10be5n5jkc65fsc-securities-productetf:261920:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zp02ld10ben5l2ptrm1etf2026-09-02261920KR7261920003ACE MSCI필리핀(합성)12,125원-25원-0.21%12194.5212,170원12,225원12,037원7591.2만원12.1억원100,000주MSCI Philippines IMI Index1595.91212.1억원
cmtm316za02l510besihwv8bffsc-securities-productetf:261260:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316z502l110be7k1an49i1etf2026-09-02261260KR7261260004KODEX 미국달러선물인버스2X5,440원20원0.37%5455.175,405원5,460원5,395원285,68415.4억원2043.2억원37,560,000주미국달러선물지수1532.8701958.4억원
cmtm316yq02ks10be1t6136lifsc-securities-productetf:261240:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316yl02kr10beqkxklncu1etf2026-09-02261240KR7261240006KODEX 미국달러선물14,135원-25원-0.18%14128.9014,175원14,185원14,110원53,2057.5억원596.4억원4,220,000주미국달러선물지수1532.870603.3억원
cmtm316yf02ko10beuxfjs32nfsc-securities-productetf:261220:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316ya02kl10befz5s10kp1etf2026-09-02261220KR7261220008KODEX WTI원유선물(H)25,555원1,205원4.95%25421.6525,490원25,945원25,450원176,15745.1억원530.2억원2,075,000주S&P GSCI Crude Oil Index ER240.196514.7억원
cmtm316y602ki10be5dv4fsemfsc-securities-productetf:261140:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316y202kh10belk8h5ymi1etf2026-09-02261140KR7261140008TIGER 우선주24,000원-795원-3.21%24072.1124,430원24,500원24,000원9,3892.2억원321.6억원1,340,000주코스피 우선주 지수5591.530322.5억원
cmtm3179e02q910bekrolv2apfsc-securities-productetf:275300:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3179802q610bee2lwzkwk1etf2026-09-02275300KR7275300002KODEX 우량주28,825원-1,085원-3.63%28715.6029,030원29,300원28,715원2,1586233.4만원490억원1,700,000주MSCI Korea IMI Quality Capped16929.260488.1억원
cmtm3179302q310beaj5g3ltlfsc-securities-productetf:275290:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178y02q010bel0p1twx21etf2026-09-02275290KR7275290005KODEX 가치주32,790원-1,350원-3.95%32981.2033,305원33,575원32,790원7052336.6만원295.1억원900,000주MSCI Korea IMI Enhanced Value Capped19151.190296.8억원
cmtm3178t02px10benuqwpyt6fsc-securities-productetf:275280:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178o02pu10betses6zzm1etf2026-09-02275280KR7275280006KODEX 모멘텀주40,620원-1,630원-3.86%40466.4640,750원41,420원40,450원9,7874억원365.5억원900,000주MSCI Korea IMI Momentum Capped13160.290364.1억원
cmtm3178j02pr10be1h22ko8cfsc-securities-productetf:273140:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178e02po10bek2d8c3ue1etf2026-09-02273140KR7273140004KODEX 단기변동금리부채권액티브114,700원10원0.01%114703.77114,715원114,715원114,700원2,1642.4억원2799.8억원2,441,000주KAP 단기변동금리부은행채권지수148.6302799.9억원
cmtm3178802pl10beumpzrgvifsc-securities-productetf:273130:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178302pi10beoh3rzvod1etf2026-09-02273130KR7273130005KODEX 종합채권(AA-이상)액티브109,585원-165원-0.15%109526.19109,660원109,725원109,490원18,69220.4억원3.3조원30,327,000주KAP 한국종합채권지수258.3803.3조원
cmtm3177y02pf10bexsz9eax6fsc-securities-productetf:272910:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177t02pc10behstbhbct1etf2026-09-02272910KR7272910001ACE 중장기국공채액티브105,885원-175원-0.17%105825.13105,885원105,885원105,885원110.5만원718.9억원679,000주KIS 종합채권국공채1-10Y지수154.300738.6억원
cmtm3177o02p910beagamu2xpfsc-securities-productetf:272580:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177j02p610bebf38rblg1etf2026-09-02272580KR7272580002TIGER 단기채권액티브57,080원0원0.00%57084.7357,085원57,095원57,080원43,73924.9억원7458억원13,066,000주KIS MSB 6M PLUS 지수13725.8407458.6억원
cmtm3177e02p310ber2k9d8vifsc-securities-productetf:272570:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177902p010beyvxuxfi31etf2026-09-02272570KR7272570003RISE 중장기국공채액티브107,670원-175원-0.16%107624.48107,710원107,710원107,660원10107.6만원148.5억원138,000주KIS 종합채권국공채4~5Y지수148.500148.5억원
cmtm3177402ox10bek2ejifqefsc-securities-productetf:272560:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176y02ou10be0ld7fdsn1etf2026-09-02272560KR7272560004RISE 단기국공채액티브114,835원-15원-0.01%114832.58114,855원114,860원114,835원2,1812.5억원1597.3억원1,391,000주KIS 종합채권국공채3M~1.5Y지수140.7101574.3억원
cmtm3176t02or10be0hjbwfm5fsc-securities-productetf:271060:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176o02oo10be8igy97jw1etf2026-09-02271060KR7271060006KODEX 3대농산물선물(H)9,220원0원0.00%9375.209,315원9,410원9,170원112,05010.3억원307억원3,330,000주S&P GSCI Grains Select Index ER19.224309.3억원
cmtm3176j02ol10bemtlz91tefsc-securities-productetf:271050:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176e02oi10beeaefvwau1etf2026-09-02271050KR7271050007KODEX WTI원유선물인버스(H)1,858원-98원-5.01%1864.641,888원1,895원1,824원9,136,393168.8억원1304.3억원70,200,000주S&P GSCI Crude Oil Index ER240.1961343.4억원
cmtm3176902of10bei89ldoa2fsc-securities-productetf:270810:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176402oc10bepi9vds441etf2026-09-02270810KR7270810005RISE 코스닥15013,565원-315원-2.27%13616.5613,465원13,925원13,360원328,52844.6억원3114.5억원22,960,000주코스닥 1501377.4603115.4억원
cmtm3175z02o910belap5xi6cfsc-securities-productetf:270800:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3175u02o610beuwcnnj531etf2026-09-02270800KR7270800006RISE KQ고배당15,030원-450원-2.91%15118.9015,295원15,400원15,030원181275만원82.6억원550,000주FnGuide KQ고배당포커스 지수7630.45083.1억원
cmtm3175p02o310beqanntog5fsc-securities-productetf:269540:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3175l02o110beogn0g4i11etf2026-09-02269540KR7269540001PLUS 미국S&P500(H)29,770원-255원-0.85%29838.9429,795원29,830원29,770원8,2152.4억원893.1억원3,000,000주S&P 5007666.600895.1억원
22,152건 중 11,601–11,650← 이전233 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬