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
cmtnih24g0du510betxicv2k7fsc-securities-productetf:307510:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih24b0du210bekwun5y961etf2026-09-03307510KR7307510008TIGER 의료기기12,165원-135원-1.10%12112.8312,300원12,380원12,030원7,6939417.4만원60.8억원500,000주FnGuide 의료기기 지수1262.30060.5억원
cmtnih2460dtz10be0bwqkp09fsc-securities-productetf:306950:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih2420dtw10be7nftjfs91etf2026-09-03306950KR7306950007KODEX KRX300레버리지69,920원-2,380원-3.29%70177.1572,485원72,560원67,305원1,8841.3억원559.3억원800,000주KRX 3004483.810561.4억원
cmtnih23w0dtt10bebnwnvwjbfsc-securities-productetf:306530:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih23r0dtq10be0vv1wait1etf2026-09-03306530KR7306530007HANARO 코스닥150선물레버리지6,290원-310원-4.70%6271.636,600원6,600원6,195원9,0105809만원27.6억원440,000주F-코스닥150 지수1534.15027.5억원
cmtnih23m0dtn10be13zt1et2fsc-securities-productetf:306520:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih23h0dtk10be60acw2651etf2026-09-03306520KR7306520008HANARO 200선물인버스2,495원-15원-0.60%2507.692,475원2,550원2,455원10,1822559.6만원14.9억원600,000주코스피 200 선물지수5019.12015억원
cmtnih23c0dth10belekb3vyqfsc-securities-productetf:305720:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih2370dte10beazenkt1l1etf2026-09-03305720KR7305720005KODEX 2차전지산업14,770원280원1.93%14842.8614,700원15,185원14,325원5,042,039746.1억원1.7조원116,800,000주FnGuide 2차전지 산업 지수2596.2001.7조원
cmtnih2320dtb10ber5cr7ve6fsc-securities-productetf:305540:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih22x0dt810bel1ii7pr61etf2026-09-03305540KR7305540007TIGER 2차전지테마18,940원515원2.80%18873.9918,765원19,315원18,200원522,22798.3억원9422.6억원49,750,000주WISE 2차전지 테마 지수7106.0609418.1억원
cmtnih22s0dt510be9jlec5npfsc-securities-productetf:305080:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih22n0dt210be5f296jzs1etf2026-09-03305080KR7305080004TIGER 미국채10년선물12,040원-60원-0.50%12023.6412,050원12,080원12,000원53,7816.4억원2131억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)183.1452128.1억원
cmtnih22h0dsz10bewd8tz2aafsc-securities-productetf:305050:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih22c0dsw10be444kbogl1etf2026-09-03305050KR7305050007ACE 코스피68,405원85원0.12%68370.8969,225원69,375원66,910원1,5771억원444.6억원650,000주코스피6579.480444.4억원
cmtnih2270dst10ber4u98qrufsc-securities-productetf:304940:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih2220dsq10bezbzugeu31etf2026-09-03304940KR7304940000KODEX 미국나스닥100선물(H)32,070원215원0.67%32067.9632,100원32,125원31,990원3,3281억원1074.3억원3,350,000주NASDAQ 10029482.3201074.2억원
cmtnih21x0dsn10beatbui4zpfsc-securities-productetf:304780:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih21t0dsk10bev7bsuyv01etf2026-09-03304780KR7304780000HANARO 200선물레버리지112,210원175원0.16%111689.64115,005원115,840원107,520원2,4992.8억원504.9억원450,000주코스피 200 선물지수5019.120502.6억원
cmtnih21d0dsc10bezr4wrxj0fsc-securities-productetf:304760:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih2170ds810becnt1avab1etf2026-09-03304760KR7304760002HANARO KRX30044,820원-460원-1.02%45108.7545,520원45,745원44,265원94426.7만원179.2억원400,000주KRX 3004483.810180.4억원
cmtnih20i0dru10bezavgbd06fsc-securities-productetf:302450:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih20d0drq10be6p8jab8b1etf2026-09-03302450KR7302450002RISE 코스피68,080원-160원-0.23%68188.7769,065원69,180원66,600원67,71446.3억원3676.3억원5,400,000주코스피6579.4803750.3억원
cmtnih1zy0dri10beg29v2s5efsc-securities-productetf:301400:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1zt0dre10behhal5w791etf2026-09-03301400KR7301400008PLUS 코스닥15013,415원-360원-2.61%13514.5713,920원13,920원13,375원717971.7만원87.1억원650,000주코스닥 1501346.10087.8억원
cmtnih1zb0dr510bephl6yy1ufsc-securities-productetf:300640:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1z60dr110bep6wiz58l1etf2026-09-03300640KR7300640000RISE 게임테마6,335원-140원-2.16%6379.076,510원6,510원6,330원3,0291945.2만원205.8억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3058.920207.3억원
cmtnih1yq0dqt10besszxpxyrfsc-securities-productetf:298770:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1yl0dqp10bezh26mrqo1etf2026-09-03298770KR7298770009KODEX 한국대만IT프리미어78,160원-1,350원-1.70%79280.3779,925원80,935원77,415원21,90517.3억원859.7억원1,100,000주한국 대만 IT 프리미어지수11318.270872억원
cmtnih1y50dqg10besjrtlbisfsc-securities-productetf:295040:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1y00dqd10belhadlq6h1etf2026-09-03295040KR7295040000SOL 200TR38,880원55원0.14%38937.7139,365원39,560원38,000원211,88082.7억원9622.8억원24,750,000주코스피 200 TR1370.3009637억원
cmtnih1xl0dq410bempf2cqq6fsc-securities-productetf:295000:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1xh0dq210beajfi1ncq1etf2026-09-03295000KR7295000004RISE 국채선물10년51,210원200원0.39%51227.0551,120원51,235원51,120원1576.7만원51.2억원100,000주10년국채선물지수1124.71051.2억원
cmtnih1x20dpt10be9ic0hbwbfsc-securities-productetf:293180:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1wx0dpp10be39iueoba1etf2026-09-03293180KR7293180006HANARO 200103,900원0원0.00%104127.55105,190원105,800원101,710원97,760102.1억원4104억원3,950,000주코스피 2001032.8204113억원
cmtnih1wh0dpg10be049zym3ufsc-securities-productetf:292560:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1wc0dpe10bebi735nta1etf2026-09-03292560KR7292560000TIGER 일본엔선물8,010원70원0.88%7984.687,940원8,010원7,930원197,15415.7억원432.5억원5,400,000주엔선물지수439.100455.1억원
cmtnih1vx0dp410betjq957c0fsc-securities-productetf:292190:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1vs0dp210bewbj2n8kr1etf2026-09-03292190KR7292190006KODEX KRX30045,860원-5원-0.01%45790.3746,250원46,565원44,775원6,9303.2억원687.9억원1,500,000주KRX 3004483.810686.8억원
cmtnih1i40dh910begxyojixkfsc-securities-productetf:272910:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1i00dh710be8x6v8n161etf2026-09-03272910KR7272910001ACE 중장기국공채액티브106,035원150원0.14%106035.85105,965원106,035원105,965원10106만원740.1억원698,000주KIS 종합채권국공채1-10Y지수154.610740.1억원
cmtnih1gm0dgf10be89lxfm4jfsc-securities-productetf:271050:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1gi0dgd10be2sk2nwur1etf2026-09-03271050KR7271050007KODEX WTI원유선물인버스(H)1,875원17원0.91%1849.741,859원1,879원1,845원3,105,87757.7억원1350.9억원72,050,000주S&P GSCI Crude Oil Index ER238.8441366.9억원
cmtnih1g20dg310bexubkquc1fsc-securities-productetf:270800:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1fw0dg110bevpuu51561etf2026-09-03270800KR7270800006RISE KQ고배당15,130원100원0.67%15030.8915,110원15,205원15,110원5075.7만원83.2억원550,000주FnGuide KQ고배당포커스 지수7585.09082.6억원
cmtnih1nn0dkh10besh56gly5fsc-securities-productetf:278620:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1nh0dkd10bedib1zhrt1etf2026-09-03278620KR7278620000PLUS 단기채권액티브119,095원25원0.02%119084.20119,075원119,095원119,075원1982358만원666.9억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.040666.8억원
cmtnih1n20dk510bedebpnt3jfsc-securities-productetf:278530:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1mx0dk110be3ypqw3f21etf2026-09-03278530KR7278530001KODEX 200TR37,540원40원0.11%37611.1237,995원38,230원36,675원2,917,9101098억원7.3조원195,900,000주코스피 200 TR1370.3007.3조원
cmtnih1mh0djs10beymfzk03kfsc-securities-productetf:277650:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1md0djq10bezvbvbpnj1etf2026-09-03277650KR7277650008TIGER 코스피중형주20,900원255원1.24%20909.9520,685원21,075원20,685원3471.3만원83.6억원400,000주코스피 중형주4053.47083.6억원
cmtnih1lx0djg10begl7ij8pufsc-securities-productetf:277630:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1ls0dje10beuowxdswu1etf2026-09-03277630KR7277630000TIGER 코스피68,420원-5원-0.01%68660.5969,085원69,600원67,050원91,16262.8억원5610.4억원8,200,000주코스피6579.4805733.1억원
cmtnih1lc0dj410be1q02ub0rfsc-securities-productetf:276990:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1l70dj210bes5jcc6y91etf2026-09-03276990KR7276990009KODEX 글로벌로봇(합성)24,515원-495원-1.98%24575.2324,995원24,995원24,430원5,3371.3억원433.9억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1307.017434.9억원
cmtnih1ks0dit10bep8ozfadpfsc-securities-productetf:276650:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1kn0diq10bendqn21781etf2026-09-03276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,495원-135원-0.30%45673.5245,495원45,675원45,495원1881.9만원341.2억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5054.754342.5억원
cmtnih1ki0din10be9raaxrnffsc-securities-productetf:276000:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1kd0dik10be15mhzh7o1etf2026-09-03276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,670원555원2.63%21640.6221,655원21,680원21,465원1,2592721.9만원184.1억원850,000주MorningStar Global Upstream Resources Index(PR)5837.040183.9억원
cmtnih1k80dih10bea1599utkfsc-securities-productetf:275980:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1k30die10be682gb9yi1etf2026-09-03275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,350원10원0.04%23406.1723,340원23,505원23,175원319744.7만원593억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4122.020594.5억원
cmtnih1jy0dib10bevw5s6wwkfsc-securities-productetf:275750:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1jt0di810bex9klpgxw1etf2026-09-03275750KR7275750008RISE 코스닥150선물인버스2,605원65원2.56%2606.782,505원2,620원2,495원13,7963560.2만원24.7억원950,000주F-코스닥150 지수1534.15024.7억원
cmtnih1jo0di510be6pjes259fsc-securities-productetf:275300:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1jj0di210bejbk6tlin1etf2026-09-03275300KR7275300002KODEX 우량주28,420원-405원-1.41%28607.5229,045원29,100원28,100원1,6414694.6만원483.1억원1,700,000주MSCI Korea IMI Quality Capped16865.550486.3억원
cmtnih1je0dhz10bevgfoemy9fsc-securities-productetf:275290:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1j80dhw10bef4mwt0r21etf2026-09-03275290KR7275290005KODEX 가치주32,885원95원0.29%33086.1933,210원33,490원32,645원6782234.9만원295.9억원900,000주MSCI Korea IMI Enhanced Value Capped19213.370297.7억원
cmtnih1j30dht10bepwckboqffsc-securities-productetf:275280:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1iz0dhr10bev26b1qem1etf2026-09-03275280KR7275280006KODEX 모멘텀주40,445원-175원-0.43%40380.0640,855원40,950원39,435원5,1212억원364억원900,000주MSCI Korea IMI Momentum Capped13132.830363.4억원
cmtnih1it0dhn10be3itqbnu4fsc-securities-productetf:273140:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1im0dhj10besvsomu1f1etf2026-09-03273140KR7273140004KODEX 단기변동금리부채권액티브114,730원30원0.03%114710.17114,735원114,740원114,730원7,1648.2억원2800.5억원2,441,000주KAP 단기변동금리부은행채권지수148.6402800억원
cmtnih1f60dfm10bekiei4sidfsc-securities-productetf:269420:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1f00dfi10be0g7pjk7a1etf2026-09-03269420KR7269420006KODEX S&P글로벌인프라(합성)21,710원-120원-0.55%21628.9821,735원21,760원21,650원1,1802562.2만원224억원1,032,000주S&P Global Infrastructure Index3703.059223.2억원
cmtnih1el0dfa10be48s6nrw5fsc-securities-productetf:267770:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1eg0df610becpjucleq1etf2026-09-03267770KR7267770006TIGER 200선물레버리지76,050원280원0.37%75704.6278,030원78,695원72,500원81,28261.4억원1901.2억원2,500,000주코스피 200 선물지수5019.1201892.6억원
cmtnih1ck0de510bef1orjdonfsc-securities-productetf:266390:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1cf0de210be6pl2vrl61etf2026-09-03266390KR7266390004KODEX 경기소비재14,850원-285원-1.88%14943.3815,095원15,265원14,760원6,4049612.7만원133.6억원900,000주KRX 경기소비재1700.460134.4억원
cmtnih1ca0ddz10beb7ku6lzjfsc-securities-productetf:266370:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1c50ddw10bejiiof8101etf2026-09-03266370KR7266370006KODEX IT64,050원-1,035원-1.59%64148.9166,065원66,335원62,615원47,33930.5억원1024.8억원1,600,000주KRX 정보기술5542.3201026.3억원
cmtnih1c00ddt10beoul1sj75fsc-securities-productetf:266360:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1bv0ddq10be8mww924t1etf2026-09-03266360KR7266360007KODEX K콘텐츠9,725원-5원-0.05%9704.249,760원9,895원9,545원9,6369350.7만원311.2억원3,200,000주KRX K콘텐츠1500.490310.5억원
cmtnih1bq0ddn10behxwyhb0dfsc-securities-productetf:266160:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1bl0ddk10beolqvfi241etf2026-09-03266160KR7266160001RISE 고배당32,140원145원0.45%32243.9532,165원32,640원31,615원22,3507.2억원2040.8억원6,350,000주FnGuide 고배당포커스 지수22866.4802047.4억원
cmtnih1bg0ddh10be7ggdgf96fsc-securities-productetf:265690:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1bb0dde10bemmh3ugog1etf2026-09-03265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.400원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148953.1만원
cmtnih1b60ddb10bergma7ty0fsc-securities-productetf:261920:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1b00dd910be6se2igf81etf2026-09-03261920KR7261920003ACE MSCI필리핀(합성)12,085원-40원-0.33%12047.6012,045원12,085원11,985원120144.3만원12억원100,000주MSCI Philippines IMI Index1601.72012억원
cmtnih1av0dd610bekvhgx0ixfsc-securities-productetf:261270:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1aq0dd410behrzenk9a1etf2026-09-03261270KR7261270003KODEX 미국달러선물인버스8,230원50원0.61%8240.688,215원8,247원8,195원102,9668.4억원994.1억원12,080,000주미국달러선물지수1522.660990.5억원
cmtnih1l20diz10be5a1lmnc1fsc-securities-productetf:276970:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1kx0div10bebzsal50f1etf2026-09-03276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,860원-75원-0.95%7968.467,870원7,930원7,830원4,8073780.8만원369.4억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index112.982374.5억원
cmtnih1if0dhg10bemmv4ucf5fsc-securities-productetf:273130:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1ia0dhc10bebqfd9x531etf2026-09-03273130KR7273130005KODEX 종합채권(AA-이상)액티브109,815원230원0.21%109754.94109,705원109,850원109,690원3,7464.1억원3.3조원30,316,000주KAP 한국종합채권지수258.9003.4조원
cmtnih1hu0dh310beiucs3s8lfsc-securities-productetf:272580:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1hp0dh110be5vvtk4k61etf2026-09-03272580KR7272580002TIGER 단기채권액티브57,110원30원0.05%57093.2357,095원57,110원57,095원58,34233.3억원7461.9억원13,066,000주KIS MSB 6M PLUS 지수13727.2207464.3억원
cmtnih1hk0dgy10be0ey0v7rwfsc-securities-productetf:272570:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1hf0dgv10belyw267bj1etf2026-09-03272570KR7272570003RISE 중장기국공채액티브107,880원210원0.20%107888.69107,810원107,880원107,810원664.6만원148.8억원138,000주KIS 종합채권국공채4~5Y지수148.880148.8억원
cmtnih1ha0dgs10bezje6967nfsc-securities-productetf:272560:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1h30dgp10be03cqzicd1etf2026-09-03272560KR7272560004RISE 단기국공채액티브114,895원60원0.05%114860.40114,880원114,910원114,880원10,17911.6억원1575.2억원1,371,000주KIS 종합채권국공채3M~1.5Y지수140.7301574.7억원
22,152건 중 9,951–10,000← 이전200 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬