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
cmtm316ff02a310bexo7o3u5wfsc-securities-productetf:227540:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316fa02a010bexlykul8w1etf2026-09-02227540KR7227540002TIGER 200 헬스케어19,445원-180원-0.92%19423.9419,360원19,830원19,285원10,1321.9억원318.8억원1,640,000주코스피 200 헬스케어2054.120318.5억원
cmtm3169p027a10be5uh3kbbefsc-securities-productetf:217770:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3169k027610be3oudamyc1etf2026-09-02217770KR7217770007TIGER 원유선물인버스(H)1,173원-59원-4.79%1179.391,183원1,196원1,155원1,823,03821.2억원202.9억원17,300,000주S&P GSCI Crude Oil Index ER240.196206.9억원
cmtm31695026y10behnu7qxp0fsc-securities-productetf:214980:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3168z026u10benvgml6201etf2026-09-02214980KR7214980005KODEX 단기채권PLUS114,605원-20원-0.02%114619.45114,620원114,625원114,605원16,72119.1억원1.8조원15,917,000주KRW Cash PLUS 지수(총수익)170.1401.8조원
cmtm3168i026m10be0g7tll61fsc-securities-productetf:213610:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3168d026j10bezcumi4cq1etf2026-09-02213610KR7213610009KODEX 삼성그룹밸류21,900원-850원-3.74%21910.9522,095원22,325원21,865원17,6023.8억원2606.1억원11,900,000주WISE 삼성그룹 밸류 인덱스21898.7702607.4억원
cmtm3167x026910bedvodma6vfsc-securities-productetf:211560:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3167s026710be538f9wpl1etf2026-09-02211560KR7211560008TIGER 배당성장35,470원-530원-1.47%35335.7735,540원35,765원35,215원9,8673.4억원712.9억원2,010,000주코스피 배당성장 507037.100710.2억원
cmtm3167d025x10bedizfpjysfsc-securities-productetf:205720:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31678025v10besp7imba51etf2026-09-02205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,460원22원1.53%1426.181,455원1,460원1,429원3,249472.6만원43.8억원3,000,000주TOPIX4081.60042.7억원
cmtm3166t025m10be4sdxsiwsfsc-securities-productetf:204450:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3166n025i10bec4u2q2pw1etf2026-09-02204450KR7204450001KODEX 차이나H레버리지(H)2,310원-25원-1.07%2336.272,320원2,330원2,270원28,7616632.2만원226.3억원9,800,000주Hang Seng China H8437.000226.6억원
cmtm3163f023t10bec6d2uwucfsc-securities-productetf:192090:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31639023p10bey16iwmt41etf2026-09-02192090KR7192090009TIGER 차이나CSI30012,210원-195원-1.57%12390.4612,405원12,410원12,125원46,4455.6억원1288.1억원10,550,000주CSI 300 Index4547.9561282.4억원
cmtm3162u023h10bedj9kebz6fsc-securities-productetf:189400:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3162p023d10besdiqkvi81etf2026-09-02189400KR7189400005PLUS 글로벌MSCI(합성 H)25,615원-335원-1.29%25826.6925,885원25,885원25,615원115295.5만원130.6억원510,000주MSCI ACWI Index1142.870131.7억원
cmtm3160y022g10bekpiv80bufsc-securities-productetf:181480:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3160t022d10beehnshw5n1etf2026-09-02181480KR7181480005ACE 미국부동산리츠(합성 H)83,935원-560원-0.66%84225.9284,292원84,510원83,935원1741463.2만원100.7억원120,000주Dow Jones U.S. Real Estate Index1970.364101억원
cmtm3160d022410bev599rqh0fsc-securities-productetf:174360:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31608022010beo3nh65m11etf2026-09-02174360KR7174360008RISE 중국본토대형주CSI10022,800원-445원-1.91%23198.7423,355원23,355원22,715원7681756.2만원319.2억원1,400,000주CSI A1004382.819324.7억원
cmtm315zq021r10beanhpistvfsc-securities-productetf:169950:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315zl021p10bed1j1xw5a1etf2026-09-02169950KR7169950003KODEX 차이나A5025,230원-10원-0.04%25550.1025,240원25,640원24,750원8342099.4만원201.8억원800,000주FTSE China A50 Index14625.250204.4억원
cmtm315z3021f10bem3utd1urfsc-securities-productetf:167860:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315yz021d10beyriy3v5v1etf2026-09-02167860KR7167860006KIWOOM 국고채10년레버리지90,995원-425원-0.46%90817.4691,270원91,270원90,995원545.5만원263.8억원290,000주KIS 10년 국고채 지수 (총수익)15534.590263.3억원
cmtm315v001z610beaotq49hkfsc-securities-productetf:152100:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315uv01z410bedaplr65k1etf2026-09-02152100KR7152100004PLUS 200105,100원-4,445원-4.06%105261.92106,120원107,225원105,040원365,454388.6억원1.4조원13,600,000주코스피 2001031.5301.4조원
cmtm315ug01yu10benxow6dyxfsc-securities-productetf:148070:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ub01yr10bepkkxbsp01etf2026-09-02148070KR7148070006KIWOOM 국고채10년103,870원-400원-0.38%103861.50104,025원104,100원103,820원17,34518억원4216억원4,059,000주KIS 10년 국고채 지수 (총수익)15534.5904224억원
cmtm315tu01yi10be9tn9ssulfsc-securities-productetf:147970:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315tp01ye10beup31vxim1etf2026-09-02147970KR7147970008TIGER 모멘텀77,630원-3,370원-4.16%78133.2479,610원79,670원77,630원8826948.7만원372.6억원480,000주FnGuide 모멘텀 지수80747.130375억원
cmtm315f801qa10bez0o2ig9zfsc-securities-productetf:108450:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315f201q910be35lxx83r1etf2026-09-02108450KR7108450008ACE 삼성그룹섹터가중38,960원-1,335원-3.31%38921.3639,325원39,610원38,850원15,8666.2억원857.1억원2,200,000주MKF SAMs SW38699.170856.2억원
cmtm315dc01pc10be876a8ymkfsc-securities-productetf:102970:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315d701p810be4xmaytph1etf2026-09-02102970KR7102970001KODEX 증권17,740원-670원-3.64%17811.7218,015원18,215원17,740원453,31981.1억원6750억원38,050,000주KRX 증권1801.1706750.6억원
cmtm315ci01ou10bep4lq6e6jfsc-securities-productetf:102110:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315cc01or10betiapbyz51etf2026-09-02102110KR7102110004TIGER 200103,655원-4,515원-4.17%103939.37104,865원105,905원103,655원12,184,7061.2조원9.8조원94,800,000주코스피 2001031.5309.8조원
cmtm315c701oo10beh0td0eyxfsc-securities-productetf:101280:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315c201ol10beu0jbunr11etf2026-09-02101280KR7101280006KODEX 일본TOPIX10030,030원-725원-2.36%30556.0130,520원30,520원29,650원9,1042.7억원516.5억원1,720,000주TOPIX1002801.620525.5억원
cmtm315bx01oi10ber6gkldhufsc-securities-productetf:100910:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315br01og10bera0ff7gz1etf2026-09-02100910KR7100910009KIWOOM KRX10016,300원-720원-4.23%16340.3416,405원16,670원16,300원6,7021.1억원635.7억원3,900,000주KRX 10016305.370637.2억원
cmtm315bj01ob10beh9w7ggwqfsc-securities-productetf:099140:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315bd01o810benau2hriz1etf2026-09-02099140KR7099140006KODEX 차이나H21,150원-75원-0.35%21173.6821,230원21,360원20,945원3,2886944.2만원327.8억원1,550,000주Hang Seng China H8437.000328.1억원
cmtm315b901o510be02h9d5fffsc-securities-productetf:091230:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315b301o210be48fmuv471etf2026-09-02091230KR7091230003TIGER 반도체127,740원-3,760원-2.86%127981.38126,855원130,145원126,855원138,015177.6억원1.2조원10,000,000주KRX 반도체12705.6501.2조원
cmtm315j101sh10bek9sziab7fsc-securities-productetf:122260:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315iw01se10bezgfp7rab1etf2026-09-02122260KR7122260003KIWOOM 통안채1년104,165원5원0.00%104146.98104,155원104,165원104,150원7557863.6만원333.3억원320,000주MK 통안채지수(총수익)15314.990343.6억원
cmtm315ir01sb10be203fto6mfsc-securities-productetf:122090:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315im01s810belv5cu8s01etf2026-09-02122090KR7122090004PLUS 코스피5078,050원-3,045원-3.75%77815.1978,760원79,455원77,635원83,51565.5억원1756.1억원2,250,000주코스피 507810.4401750.8억원
cmtm315ig01s510betjn4k96zfsc-securities-productetf:117700:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ib01s210be3wljtsbx1etf2026-09-02117700KR7117700005KODEX 건설6,335원-320원-4.81%6370.426,405원6,480원6,335원1,131,08772.3억원1932.1억원30,500,000주KRX 건설1282.4001968.4억원
cmtm315i601rz10berp27bsljfsc-securities-productetf:117690:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315i201rw10be03f07tzs1etf2026-09-02117690KR7117690008TIGER 차이나항셍3019,340원-140원-0.72%19551.2219,415원19,635원19,215원378733.1만원96.7억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8763.27097.7억원
cmtm315hw01rt10be4mn98cq8fsc-securities-productetf:117680:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315hr01rq10besblwd1sd1etf2026-09-02117680KR7117680009KODEX 철강12,310원-455원-3.56%12323.5012,440원12,445원12,230원78,7209.6억원301.5억원2,450,000주KRX 철강2499.880301.9억원
cmtm315hm01rn10be300db7tafsc-securities-productetf:117460:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315hh01rk10beoagzc46n1etf2026-09-02117460KR7117460006KODEX 에너지화학13,600원-615원-4.33%13628.2314,015원14,045원13,600원75,50510.4억원304.6억원2,240,000주KRX 에너지화학2719.490305.2억원
cmtm315hc01rh10bejxgjltlpfsc-securities-productetf:114820:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315h701re10bee4hyq9nt1etf2026-09-02114820KR7114820004TIGER 국채3년104,945원-160원-0.15%104925.32105,025원105,025원104,920원5,0605.3억원1225.7억원1,168,000주KTB INDEX(시장가격)10162.2901225.5억원
cmtm315h201rb10bevkma0mvafsc-securities-productetf:114800:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315gx01r810be0wxo4frx1etf2026-09-02114800KR7114800006KODEX 인버스1,063원42원4.11%1065.671,054원1,064원1,043원477,254,5645029.3억원7321.9억원688,800,000주코스피 200 선물지수5014.9807523.6억원
cmtm315gr01r510beybos47s4fsc-securities-productetf:114470:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315gm01r210bexd6tp3rg1etf2026-09-02114470KR7114470008KIWOOM 국고채3년107,860원-150원-0.14%107820.06107,920원107,920원107,860원2682891.6만원506.9억원470,000주KTB INDEX(시장가격)10162.290506.7억원
cmtm315gh01qz10bemhoaiqpifsc-securities-productetf:114460:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315gc01qw10be8r50a65f1etf2026-09-02114460KR7114460009ACE 국고채3년100,570원-105원-0.10%100557.28100,560원100,615원100,560원1231237.4만원150.8억원150,000주KTB INDEX(시장가격)10162.290150.8억원
cmtm315g701qt10be9x3oufr4fsc-securities-productetf:114260:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315g201qq10be88nqiqjt1etf2026-09-02114260KR7114260003KODEX 국고채3년61,690원-100원-0.16%61696.3561,750원61,755원61,685원11,4767억원4915.4억원7,968,000주MKF 국고채지수(총수익)204.2004915.9억원
cmtm315fx01qn10be2jirco8yfsc-securities-productetf:114100:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315fs01qk10bep83lp0im1etf2026-09-02114100KR7114100001RISE 국고채3년106,455원-180원-0.17%106448.08106,550원106,550원106,435원3,3253.5억원962.3억원904,000주KTB INDEX(시장가격)10162.290963.3억원
cmtm315fn01qh10beudygzcgufsc-securities-productetf:108590:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315fi01qf10berpoqi5wc1etf2026-09-02108590KR7108590001TREX 200103,175원-4,365원-4.06%103317.32104,440원105,225원103,175원24250.1만원206.3억원200,000주코스피 2001031.530206.6억원
cmtm315et01q410berolngdkffsc-securities-productetf:105780:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315eo01q210bedqqlhl861etf2026-09-02105780KR7105780001RISE 5대그룹주16,130원-760원-4.50%16126.2616,445원16,540원16,125원1,7542853.8만원322.6억원2,000,000주MKF 5대그룹주16036.460322.5억원
cmtm315ej01q010beh2n4g3ryfsc-securities-productetf:105190:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ee01px10bete56wha51etf2026-09-02105190KR7105190003ACE 200103,780원-4,380원-4.05%103934.55104,785원105,905원103,710원181,640190.2억원1.6조원15,800,000주코스피 2001031.5301.6조원
cmtm315e901pu10be92ztnas9fsc-securities-productetf:105010:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315e401pr10bebm91dxjg1etf2026-09-02105010KR7105010003TIGER 라틴356,315원65원1.04%6291.476,275원6,335원6,265원8,7975556.9만원88.4억원1,400,000주BNY Latin America 35 ADR3314.95088억원
cmtm315dy01po10besasd4racfsc-securities-productetf:104530:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315du01pm10bezksymvll1etf2026-09-02104530KR7104530001KIWOOM 코리아고배당17,600원-180원-1.01%17529.5417,730원17,745원17,515원8,9131.5억원360.8억원2,050,000주MKF 웰스 고배당2017620.430359.3억원
cmtm3159k01n710beeornbe71fsc-securities-productetf:069500:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3159f01n410be2r651a3w1etf2026-09-02069500KR7069500007KODEX 200103,500원-4,385원-4.06%103712.16104,525원105,675원103,485원21,280,4212.2조원24.1조원233,300,000주코스피 2001031.53024.1조원
cmtm3158z01mv10be47apdfmvfsc-securities-productetf:0233N0:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3158u01mt10bei9xqv5751etf2026-09-020233N0KR70233N0006RISE 글로벌AI낸드메모리반도체9,900원-280원-2.75%9983.5410,125원10,125원9,880원43,4294.3억원99억원1,000,000주iSelect 글로벌AI낸드메모리반도체지수24440.47499.8억원
cmtm3158p01mq10bemers84l8fsc-securities-productetf:0233J0:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3158k01mo10bem3aajygm1etf2026-09-020233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,120원-240원-2.32%10140.8510,200원10,240원10,110원351,11135.6억원2024억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5648.6902028.1억원
cmtm3158501mf10bepcslb5okfsc-securities-productetf:0232A0:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3158001mc10bece99caim1etf2026-09-020232A0KR70232A0002MIDAS 머니마켓액티브100,050원0원0.00%100073.64100,050원100,055원100,050원2012011만원840.4억원840,000주KIS-Midas 머니마켓 지수(총수익)116.4901040.7억원
cmtm3157v01m910bejmq4i1vgfsc-securities-productetf:0231Z0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3157q01m710behyz0ovs91etf2026-09-020231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격9,840원-305원-3.01%9848.679,925원9,985원9,830원32,4923.2억원196.8억원2,000,000주FnGuide 코리아 TDF 2065 지수2050.490196.9억원
cmtm3157l01m410beuwplb5y8fsc-securities-productetf:0229F0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3157h01m210beygtg8kvj1etf2026-09-020229F0KR70229F0002마이티 신약포커스바이오액티브9,205원-190원-2.02%9184.049,215원9,600원9,075원206,15419.3억원73.6억원800,000주FnGuide 신약포커스바이오 지수1030.85073.4억원
cmtm315cr01oz10be8s1yjzmlfsc-securities-productetf:102780:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315cn01ox10befbcmjp821etf2026-09-02102780KR7102780004KODEX 삼성그룹25,715원-955원-3.58%25774.2025,925원26,375원25,710원976,330252.7억원3.3조원129,300,000주삼성그룹25904.4203.3조원
cmtm3158f01mk10be1j2qjv3pfsc-securities-productetf:0233A0:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3158a01mh10bev3gjy3n41etf2026-09-020233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,150원-220원-2.12%10180.9810,195원10,270원10,150원449,23745.9억원720.6억원7,100,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3251.250722.8억원
cmtm3156101l910be9dexh4q6fsc-securities-productetf:0226A0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3155v01l610be3dl65xk21etf2026-09-020226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,530원-165원-1.54%10614.9410,500원10,630원10,485원81,2078.5억원526.5억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수4929.830530.7억원
cmtm3155q01l310bej0zcmt0mfsc-securities-productetf:0225V0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3155l01l010be6rbl7jn61etf2026-09-020225V0KR70225V0006KODEX 미국CPU반도체TOP109,380원-310원-3.20%9509.749,500원9,540원9,365원94,0938.8억원656.6억원7,000,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)3860.790660.9억원
22,152건 중 10,651–10,700← 이전214 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬