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
cmtm3161o022t10beskgdz3fyfsc-securities-productetf:182490:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3161g022p10begsaqz2xd1etf2026-09-02182490KR7182490003TIGER 단기선진하이일드(합성 H)13,835원-95원-0.68%13857.4313,915원13,915원13,820원196271.4만원83억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.42083.1억원
cmtm3161a022m10beq8arqsdlfsc-securities-productetf:182480:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31616022k10ber6pcnk6h1etf2026-09-02182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,565원40원0.30%13706.0013,500원13,640원13,425원21,6352.9억원1295.4억원9,550,000주MSCI US REIT Index1466.0541281.5억원
cmtm315vk01zi10beu5ojv1bpfsc-securities-productetf:152500:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315vf01zf10be7g18n9yc1etf2026-09-02152500KR7152500005ACE 레버리지40,530원-3,680원-8.32%40559.0041,525원43,900원40,530원41,79017.2억원445.8억원1,100,000주코스피 2001031.530446.1억원
cmtm315va01zc10be7ov43h2hfsc-securities-productetf:152380:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315v501za10berx9gc0vs1etf2026-09-02152380KR7152380002KODEX 국채선물10년64,455원-220원-0.34%64449.1864,530원64,575원64,420원5,6783.6억원204.9억원318,000주10년국채선물지수1119.900204.9억원
cmtm315uq01z010be5gcbjr3gfsc-securities-productetf:150460:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ul01yx10bezzyyewek1etf2026-09-02150460KR7150460004TIGER 중국소비테마7,900원-175원-2.17%7925.867,920원8,045원7,895원33,1632.6억원597.2억원7,560,000주FnGuide 중국내수테마 지수4085.060599.1억원
cmtm315u601yo10be88m1x4kufsc-securities-productetf:148020:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315u101ym10bepr1se84u1etf2026-09-02148020KR7148020001RISE 200104,380원-4,320원-3.97%104498.66105,330원106,475원104,250원852,267897.8억원4.2조원40,850,000주코스피 2001031.5304.2조원
cmtm315ta01y710be1x5kg37dfsc-securities-productetf:145670:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315t501y410be1hq51tjr1etf2026-09-02145670KR7145670006ACE 인버스1,350원52원4.01%1356.021,340원1,352원1,327원66,1598880.8만원29.7억원2,200,000주코스피 200 선물지수5014.98029.8억원
cmtm315sz01y110be58cf085wfsc-securities-productetf:144600:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315su01xy10befqwtvopo1etf2026-09-02144600KR7144600004KODEX 은선물(H)10,380원-420원-3.89%10510.2310,405원10,440원10,275원992,356102.8억원7639.6억원73,600,000주S&P GSCI Silver Index(TR)2017.1827746억원
cmtm315sq01xv10befk96umlxfsc-securities-productetf:143860:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315sk01xs10be65g0liem1etf2026-09-02143860KR7143860005TIGER 헬스케어37,600원-635원-1.66%37571.9237,635원38,725원37,250원28,04210.6억원1511.5억원4,020,000주KRX 헬스케어3820.1701510.3억원
cmtm315sf01xp10bej3s12lsufsc-securities-productetf:143850:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315sa01xm10benrbdmr3k1etf2026-09-02143850KR7143850006TIGER 미국S&P500선물(H)76,775원-640원-0.83%76864.4176,910원76,915원76,750원2,6572억원882.9억원1,150,000주S&P 500 Futures Index(ER)608.248883.9억원
cmtm315s501xj10beppv4z2kgfsc-securities-productetf:140950:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315s001xh10berjltdv481etf2026-09-02140950KR7140950007파워 코스피10081,365원-3,395원-4.01%81443.2982,185원82,945원81,365원2742249.5만원455.6억원560,000주코스피 1008033.550456억원
cmtm315rt01xd10beepxo40fnfsc-securities-productetf:140710:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315rn01x910bencdn8cw71etf2026-09-02140710KR7140710005KODEX 운송6,445원-200원-3.01%6438.416,450원6,500원6,420원122,2397.8억원109.5억원1,700,000주KRX 운송1306.860109.4억원
cmtm315ne01ux10bepfmi8vmhfsc-securities-productetf:138910:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315n901uu10bef54nwu8o1etf2026-09-02138910KR7138910005KODEX 구리선물(H)9,850원-280원-2.76%9962.589,885원9,895원9,805원56,8715.6억원334.9억원3,400,000주S&P GSCI North American Copper Index(TR)910.408328.7억원
cmtm315n401ur10bejco1bbf8fsc-securities-productetf:138540:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315mz01uo10bee4kyc34v1etf2026-09-02138540KR7138540000TIGER 현대차그룹플러스48,310원-2,685원-5.27%48459.3050,085원50,085원48,275원130,71263.7억원6309.2억원13,060,000주MKF 현대차그룹+ FW61850.8006328.7억원
cmtm315mu01ul10benozu52ojfsc-securities-productetf:138530:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315mp01ui10bep8et8r501etf2026-09-02138530KR7138530001TIGER LG그룹플러스12,255원-425원-3.35%12298.7812,430원12,505원12,255원52,7196.5억원801.4억원6,540,000주MKF LG그룹+ FW12373.570804.3억원
cmtm315mk01uf10berlyzey4ofsc-securities-productetf:138520:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315mf01ue10bebvbbetgd1etf2026-09-02138520KR7138520002TIGER 삼성그룹36,085원-1,415원-3.77%35922.9836,270원36,825원35,900원17,0696.1억원1457.8억원4,040,000주MKF SAMs FW46493.3101451.2억원
cmtm315m801u910bed8w431k3fsc-securities-productetf:138230:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315m301u710bevtiwp6h81etf2026-09-02138230KR7138230008KIWOOM 미국달러선물16,000원-35원-0.22%16025.5116,075원16,080원16,000원3,2935286.8만원232억원1,450,000주미국달러선물지수1532.870232.3억원
cmtm315ly01u410beeftmvknnfsc-securities-productetf:137610:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ls01u210be39rc01s91etf2026-09-02137610KR7137610002TIGER 농산물선물Enhanced(H)6,010원0원0.00%6097.516,075원6,120원5,995원37,1352.2억원138.2억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)82.521140.2억원
cmtm315lj01tx10bewogo2vx3fsc-securities-productetf:136340:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ld01tu10begw71fute1etf2026-09-02136340KR7136340007RISE 중기우량회사채104,065원-125원-0.12%103990.79104,115원104,115원104,045원3813964.9만원2895억원2,782,000주KOBI 크레딧 지수(총수익)16104.3802893억원
cmtm315l801tr10bep0zguqzffsc-securities-productetf:133690:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315l301to10befsbownkk1etf2026-09-02133690KR7133690008TIGER 미국나스닥100175,475원-3,310원-1.85%176179.19176,830원176,980원175,240원2,855,6105031.8억원11.2조원64,240,000주NASDAQ 10029143.33011.3조원
cmtm315ky01tl10beiwq02p1ufsc-securities-productetf:132030:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ku01tj10berma8zgsg1etf2026-09-02132030KR7132030008KODEX 골드선물(H)24,235원-635원-2.55%24394.8624,250원24,315원24,030원154,30237.3억원3635.2억원15,000,000주S&P GSCI Gold Index(TR)2128.9673659.2억원
cmtm315kp01tg10bevjb4t65yfsc-securities-productetf:131890:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315kj01td10berj7h9ot21etf2026-09-02131890KR7131890006ACE 삼성그룹동일가중40,000원-1,375원-3.32%39996.7040,530원40,660원40,000원111447만원160억원400,000주MKF SAMs EW 지수39998.510159.9억원
cmtm315kf01ta10be9betv06ufsc-securities-productetf:130730:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ka01t810be8zrtjmnq1etf2026-09-02130730KR7130730005KIWOOM 단기자금103,025원10원0.01%103006.63103,015원103,030원103,015원1,6541.7억원824.2억원800,000주MK 머니마켓 지수(총수익)14740.120834.3억원
cmtm315k501t510bepsbkv6slfsc-securities-productetf:130680:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315k101t210bekfe1xo9q1etf2026-09-02130680KR7130680002TIGER 원유선물Enhanced(H)7,490원340원4.76%7456.317,450원7,600원7,450원120,0099억원153.5억원2,050,000주S&P GSCI Crude Oil Enhanced Index ER916.783149.1억원
cmtm315jv01sz10beumaek36zfsc-securities-productetf:123320:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315jq01sw10besy6o3jmv1etf2026-09-02123320KR7123320004TIGER 레버리지99,705원-8,850원-8.15%99459.55101,590원103,955원99,580원133,935136억원2492.6억원2,500,000주코스피 2001031.5302486.4억원
cmtm315jl01st10beix59uhlufsc-securities-productetf:123310:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315jg01sq10berqm17aiq1etf2026-09-02123310KR7123310005TIGER 인버스1,180원45원3.96%1184.511,170원1,182원1,159원2,199,35925.7억원497.9억원42,200,000주코스피 200 선물지수5014.980503.4억원
cmtm315jb01sn10be0xdiqj31fsc-securities-productetf:122630:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315j601sk10becjkvjpi21etf2026-09-02122630KR7122630007KODEX 레버리지98,900원-8,825원-8.19%98905.22100,995원103,200원98,885원15,502,2521.5조원5.4조원54,950,000주코스피 2001031.5305.4조원
cmtm315x8020f10be3p40hgvofsc-securities-productetf:157490:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315x3020d10becwef97991etf2026-09-02157490KR7157490004TIGER 소프트웨어8,315원-260원-3.03%8289.418,360원8,430원8,270원119,5449.9억원778.2억원9,360,000주FnGuide 소프트웨어 지수4300.180775.8억원
cmtm315wy020910bevqq4gu6zfsc-securities-productetf:157450:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315wt020710bep2nhvnfm1etf2026-09-02157450KR7157450008TIGER 단기통안채112,530원10원0.01%112527.54112,530원112,545원112,525원24,82027.9억원1.2조원11,337,000주KIS MSB 6M(총수익)13559.5301.2조원
cmtm315wo020410beyj9iff76fsc-securities-productetf:156080:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315wj020210bec56ky84w1etf2026-09-02156080KR7156080004KODEX MSCI Korea49,200원-1,905원-3.73%49303.1549,965원50,230원49,200원1,2976462.4만원295.2억원600,000주MSCI Korea Index2408.600295.8억원
cmtm315we01zz10be67dorah2fsc-securities-productetf:153270:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315w901zw10bekawhipnb1etf2026-09-02153270KR7153270004KIWOOM 코스피10079,585원-3,795원-4.55%79982.0880,190원83,380원79,585원2,2361.8억원334.2억원420,000주코스피 1008033.550335.9억원
cmtm315w401zt10bemv1wzfu3fsc-securities-productetf:153130:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315vz01zq10be18jhj0mc1etf2026-09-02153130KR7153130000KODEX 단기채권113,270원-25원-0.02%113278.52113,290원113,290원113,270원8,5279.6억원7983.2억원7,048,000주KRW Cash 지수(총수익)175.2007983.8억원
cmtm315vu01zn10bedzsg84w0fsc-securities-productetf:152870:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315vp01zl10bezfrb80yy1etf2026-09-02152870KR7152870002파워 200104,555원-4,360원-4.00%104678.21105,540원106,555원104,550원4124334만원1463.7억원1,400,000주코스피 2001031.5301465.4억원
cmtm315tj01yc10besptpl7m1fsc-securities-productetf:145850:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315tf01ya10bedn1efu1c1etf2026-09-02145850KR7145850004TREX 펀더멘탈 200115,225원-4,140원-3.47%115194.79115,590원115,590원115,225원11126.9만원288억원250,000주FnGuide-RAFI 코리아200 지수29409.310287.9억원
cmtm315rj01x710be41dy5b15fsc-securities-productetf:140700:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315rd01x410bez4474da81etf2026-09-02140700KR7140700006KODEX 보험21,370원-465원-2.13%21310.5221,510원21,650원21,235원167,21835.8억원555.6억원2,600,000주KRX 보험4441.510554억원
cmtm315r801x110bebc912wibfsc-securities-productetf:140580:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315r301wy10beqsl93zki1etf2026-09-02140580KR7140580002RISE 우량업종대표주23,870원-1,050원-4.21%24022.4824,345원24,380원23,870원143344.6만원119.3억원500,000주MKF 우량업종대표주 지수23955.500120.1억원
cmtm315qy01wv10besehemvngfsc-securities-productetf:140570:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315qt01ws10bez2dhrkp71etf2026-09-02140570KR7140570003RISE 수출주25,115원-1,030원-3.94%25272.4925,670원25,745원25,115원228582.2만원100.4억원400,000주MKF 수출주 지수25000.680101억원
cmtm315qo01wp10bemdibuhj6fsc-securities-productetf:139660:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315qj01wm10bev9373cqr1etf2026-09-02139660KR7139660005KIWOOM 미국달러선물인버스8,480원10원0.12%8486.458,450원8,480원8,445원579490.2만원73.7억원870,000주미국달러선물지수1532.87073.8억원
cmtm315qd01wj10beezh7ii3vfsc-securities-productetf:139320:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315q801wg10beg5aozbl71etf2026-09-02139320KR7139320006TIGER 금은선물(H)18,015원-475원-2.57%18119.2518,025원18,055원17,810원23,4204.1억원405.3억원2,250,000주S&P GSCI Precious Metals Index(TR)4883.822407.6억원
cmtm315q301wd10bekz9ajf1xfsc-securities-productetf:139290:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315py01wa10beka6vgali1etf2026-09-02139290KR7139290001TIGER 200 경기소비재24,555원-1,085원-4.23%24647.8324,845원24,915원24,555원6951719.1만원68.7억원280,000주코스피 200 경기소비재2431.76069억원
cmtm315pt01w710bedzblbt5afsc-securities-productetf:139280:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315po01w510be8ii41w7m1etf2026-09-02139280KR7139280002TIGER 경기방어12,855원-190원-1.46%12847.5812,870원12,990원12,765원3,8805001.6만원419억원3,260,000주코스피 200 경기방어소비재1269.380418.8억원
cmtm315pj01w210be0oym0llkfsc-securities-productetf:139270:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315pe01w010bep7c9m1u91etf2026-09-02139270KR7139270003TIGER 200 금융17,010원-320원-1.85%17045.9717,120원17,365원16,990원21,9903.7억원316.3억원1,860,000주코스피 200 금융1733.770313.6억원
cmtm315pa01vx10becj41ccghfsc-securities-productetf:139260:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315p501vu10beg4p7kceb1etf2026-09-02139260KR7139260004TIGER 200 IT130,470원-6,335원-4.63%130856.52132,130원134,200원130,470원147,350194.8억원2.5조원19,800,000주코스피 200 정보기술13611.1502.5조원
cmtm315oz01vr10be6w6r5hfdfsc-securities-productetf:139250:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ou01vo10be0udjmi9s1etf2026-09-02139250KR7139250005TIGER 200 에너지화학17,470원-805원-4.40%17462.1318,005원18,005원17,410원26,4874.6억원251.5억원1,440,000주코스피 200 에너지/화학1720.490251.4억원
cmtm315oq01vl10bea9xcf70ufsc-securities-productetf:139240:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ok01vj10bedcibn6i61etf2026-09-02139240KR7139240006TIGER 200 철강소재10,875원-395원-3.50%10923.3011,055원11,055원10,820원12,5121.3억원106.5억원980,000주코스피 200 철강/소재1083.480107억원
cmtm315of01vg10be5nibcz3pfsc-securities-productetf:139230:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315oa01vd10bei9y3hp411etf2026-09-02139230KR7139230007TIGER 200 중공업12,270원-780원-5.98%12317.4512,725원12,745원12,270원74,7329.3억원2402.4억원19,580,000주코스피 200 중공업1174.4202411.7억원
cmtm315o501va10bein1xivctfsc-securities-productetf:139220:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315o001v810beh1tkgpic1etf2026-09-02139220KR7139220008TIGER 200 건설7,375원-335원-4.35%7399.867,490원7,600원7,375원345,29225.7억원1259.6억원17,080,000주코스피 200 건설739.4101257.9억원
cmtm315nq01v310bexsnntai3fsc-securities-productetf:138920:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315nj01uz10beh9aip0rb1etf2026-09-02138920KR7138920004KODEX 콩선물(H)12,860원25원0.19%13029.1413,000원13,065원12,845원1,4481877.1만원64.3억원500,000주S&P GSCI Soybeans Index(TR)7121.91265.1억원
cmtm315dn01pi10bevljow6nvfsc-securities-productetf:104520:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315dh01pe10be48utfgty1etf2026-09-02104520KR7104520002KIWOOM 블루칩14,635원-545원-3.59%14730.3714,915원14,980원14,635원70103.8만원146.3억원1,000,000주MKF 블루칩14638.210147.3억원
cmtm315d201p610begqneysi4fsc-securities-productetf:102960:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315cx01p210bempi2wall1etf2026-09-02102960KR7102960002KODEX 기계장비13,000원-680원-4.97%12955.9813,350원13,400원12,955원4,4575868.1만원137.8억원1,060,000주KRX 기계장비1398.070129.5억원
22,152건 중 10,601–10,650← 이전213 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬