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
cmtm3175d02nx10behcsobyj0fsc-securities-productetf:269530:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3175702nw10bemtrqlad01etf2026-09-02269530KR7269530002PLUS S&P글로벌인프라19,590원-85원-0.43%19580.2119,855원19,855원19,375원1,0171989.3만원117.5억원600,000주S&P Global Infrastructure Index3689.825117.4억원
cmtm3174o02nm10bevregjypgfsc-securities-productetf:269370:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3174f02nj10be6zytnhqi1etf2026-09-02269370KR7269370003TIGER S&P글로벌인프라(합성)17,052원52원0.31%16806.0717,000원17,145원17,000원7241239.8만원119.3억원700,000주S&P Global Infrastructure Index3689.825117.6억원
cmtm3174702nf10be0zndyxvpfsc-securities-productetf:267770:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3174102nd10be6k1c03n61etf2026-09-02267770KR7267770006TIGER 200선물레버리지75,770원-6,815원-8.25%75566.3677,305원79,000원75,750원69,10653.5억원1894.2억원2,500,000주코스피 200 선물지수5014.9801889.1억원
cmtm3173s02n910be02szee8bfsc-securities-productetf:267490:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3173n02n810beobjt4a741etf2026-09-02267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,960원-25원-0.50%4985.744,960원4,960원4,900원3517.2만원34.7억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.07934.9억원
cmtm316xu02kc10bez4ega9tdfsc-securities-productetf:261120:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316xo02ka10beo7bupx7v1etf2026-09-02261120KR7261120000TIGER 미국달러선물인버스2X5,390원15원0.28%5413.635,375원5,410원5,360원1,524,56081.9억원452.7억원8,400,000주미국달러선물지수1532.870454.7억원
cmtm316xf02k510bey66ih1y2fsc-securities-productetf:261110:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316x902k110benhcn4wvw1etf2026-09-02261110KR7261110001TIGER 미국달러선물레버리지15,675원-55원-0.35%15658.5015,775원15,775원15,620원1,8752938.3만원78.3억원500,000주미국달러선물지수1532.87078.2억원
cmtm316wu02jt10be1da7fnx2fsc-securities-productetf:261060:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316wp02jq10bek9n888lv1etf2026-09-02261060KR7261060008TIGER 코스닥150IT22,580원-400원-1.74%22704.2922,175원23,055원22,000원17,6594억원261.9억원1,160,000주코스닥 150 정보기술1163.290263.3억원
cmtm316wk02jn10bet8ovcj0efsc-securities-productetf:256750:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316wf02jk10bez104vhss1etf2026-09-02256750KR7256750001KODEX 차이나심천ChiNext(합성)14,830원-365원-2.40%15163.7215,100원15,185원14,750원3,1264656.5만원453.6억원3,059,000주SZSE ChiNext Price Index3312.243463.8억원
cmtm317bl02rj10bexksyrf8ufsc-securities-productetf:277630:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317bg02rg10beg4t55xt91etf2026-09-02277630KR7277630000TIGER 코스피68,425원-2,800원-3.93%68485.9669,265원69,870원68,390원162,815112억원5645억원8,250,000주코스피6562.7205615.8억원
cmtm317b202r710bebga5eocffsc-securities-productetf:276990:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317aw02r310begiltv7wt1etf2026-09-02276990KR7276990009KODEX 글로벌로봇(합성)25,010원-470원-1.84%24968.4625,110원25,110원25,000원2,2525636.6만원442.6억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1293.636441.9억원
cmtm3174y02nr10be5kwwje0ofsc-securities-productetf:269420:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3174t02np10be9ul5e2681etf2026-09-02269420KR7269420006KODEX S&P글로벌인프라(합성)21,830원-160원-0.73%21834.9821,990원21,990원21,805원4,3299472.4만원228.7억원1,048,000주S&P Global Infrastructure Index3689.825225.3억원
cmtm3172l02mx10be7p0zngzgfsc-securities-productetf:267440:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3172e02mv10bef6kqgybk1etf2026-09-02267440KR7267440006RISE 미국장기국채선물(H)8,000원5원0.06%8047.728,020원8,020원8,000원3124.8만원48억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.07948.2억원
cmtm3171a02ma10begmx51kpjfsc-securities-productetf:266390:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171402m710bejv9o42981etf2026-09-02266390KR7266390004KODEX 경기소비재15,135원-135원-0.88%15138.3914,895원15,280원14,895원4,8497354.7만원136.2억원900,000주KRX 경기소비재1722.740136.2억원
cmtm3170o02ly10beg7y4ru9qfsc-securities-productetf:266360:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170j02lw10bejp2ndq5z1etf2026-09-02266360KR7266360007KODEX K콘텐츠9,730원-330원-3.28%9744.329,835원9,975원9,730원17,0581.6억원311.3억원3,200,000주KRX K콘텐츠1506.730311.8억원
cmtm3170402lm10berhfsvy9gfsc-securities-productetf:265690:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zz02lk10be2zkbswuq1etf2026-09-02265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.390원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148952.4만원
cmtm316zk02lb10bek803mg11fsc-securities-productetf:261270:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zf02l710beg85hd5zo1etf2026-09-02261270KR7261270003KODEX 미국달러선물인버스8,180원25원0.31%8185.458,150원8,185원8,145원22,5341.8억원993억원12,140,000주미국달러선물지수1532.870988.8억원
cmtm316z002ky10be6qps0jdpfsc-securities-productetf:261250:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316yv02kv10beif6xg2w01etf2026-09-02261250KR7261250005KODEX 미국달러선물레버리지15,610원-50원-0.32%15616.2115,740원15,760원15,575원34,9535.4억원298.1억원1,910,000주미국달러선물지수1532.870299.8억원
cmtm316x402jz10beorhcl3evfsc-securities-productetf:261070:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316wz02jv10beti8fy3b31etf2026-09-02261070KR7261070007TIGER 코스닥150바이오테크12,340원-290원-2.30%12321.6512,260원12,900원12,130원383,81848.4억원567.6억원4,600,000주코스닥 150 헬스케어4305.160566.7억원
cmtm316vm02j410beihsa5w0yfsc-securities-productetf:253290:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316vh02j110beckouosv31etf2026-09-02253290KR7253290001RISE 헬스케어채권혼합11,705원-60원-0.51%11727.9311,775원11,860원11,655원19,7282.3억원210.6억원1,800,000주FnGuide 헬스케어 채권혼합 지수2120.760211.1억원
cmtm316vc02iy10bee410ngb7fsc-securities-productetf:253280:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316v702iw10be0df88bq01etf2026-09-02253280KR7253280002RISE 헬스케어12,980원-225원-1.70%12965.8913,025원13,240원12,900원314409.7만원77.8억원600,000주FnGuide 헬스케어 지수3276.83077.7억원
cmtm316us02im10bewc7ntjnrfsc-securities-productetf:253240:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316un02ik10beklwrfpcq1etf2026-09-02253240KR7253240006KIWOOM 200선물인버스1,374원55원4.17%1379.741,361원1,379원1,346원35,5174839.7만원16.7억원1,220,000주코스피 200 선물지수5014.98016.8억원
cmtm316ui02ih10be3tps2g4ifsc-securities-productetf:253230:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316ud02if10bevcnuwrw81etf2026-09-02253230KR7253230007KIWOOM 200선물인버스2X84원7원9.09%83.8981원84원80원2,211,2241.8억원25.5억원30,400,000주코스피 200 선물지수5014.98025.5억원
cmtm316u702ib10bemoxopiyufsc-securities-productetf:253160:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316u102i810beo3pz6mo41etf2026-09-02253160KR7253160006PLUS 200선물인버스2X170원14원8.97%170.23165원170원163원697,8971.1억원14억원8,250,000주코스피 200 선물지수5014.98014억원
cmtm316rn02gx10beh8vos4k6fsc-securities-productetf:252000:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:08cmtm316rh02gu10be9iqh9kh11etf2026-09-02252000KR7252000005TIGER 200동일가중19,285원-615원-3.09%19400.9519,595원19,695원19,285원315613.6만원96.4억원500,000주코스피 200 동일가중지수3722.40097억원
cmtm316rc02gr10behdtwbuo0fsc-securities-productetf:251600:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316r702go10beoy81yhqd1etf2026-09-02251600KR7251600003PLUS 고배당주채권혼합15,415원-115원-0.74%15416.3415,510원15,530원15,410원143,93222.2억원5965.6억원38,700,000주FnGuide 고배당 채권혼합 지수4043.4705950.7억원
cmtm316r302gl10beclgji2swfsc-securities-productetf:251590:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316qy02gi10be6lygf8og1etf2026-09-02251590KR7251590006PLUS 고배당저변동5017,330원-370원-2.09%17464.4017,595원17,595원17,330원2,9355129.6만원121.3억원700,000주FnGuide 고배당저변동50 지수3022.680122.2억원
cmtm316qt02gf10befh06dhpwfsc-securities-productetf:251350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316qo02gc10be1kauew1k1etf2026-09-02251350KR7251350005KODEX MSCI선진국38,355원-465원-1.20%38567.2838,625원38,740원38,355원19,5157.5억원4909.4억원12,800,000주MSCI World4923.3504936.6억원
cmtm316qj02g910beeaza17ulfsc-securities-productetf:251340:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316qe02g710bei3aamdea1etf2026-09-02251340KR7251340006KODEX 코스닥150선물인버스2,495원45원1.84%2512.932,525원2,540원2,440원62,798,9441553.4억원1145.2억원45,900,000주F-코스닥150 지수1569.5301176억원
cmtm316q902g410beqlrgenuzfsc-securities-productetf:250780:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316q402g210beqvwxudp71etf2026-09-02250780KR7250780004TIGER 코스닥150선물인버스2,515원60원2.44%2517.722,535원2,550원2,455원805,16519.9억원66.6억원2,650,000주F-코스닥150 지수1569.53065.4억원
cmtm316pz02fz10beve603iqkfsc-securities-productetf:250730:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316pv02fw10becflng7yv1etf2026-09-02250730KR7250730009RISE 차이나HSCEI(H)9,815원-175원-1.75%10023.329,875원10,000원9,720원1,4021381.9만원166.8억원1,700,000주Hang Seng China H8437.000170.3억원
cmtm316nm02eo10bexn4knjwffsc-securities-productetf:244620:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ng02em10be6lrhdfmt1etf2026-09-02244620KR7244620001KODEX 모멘텀Plus19,590원-510원-2.54%19612.7319,625원19,845원19,590원81159.3만원137.1억원700,000주FnGuide 모멘텀 Plus 지수6389.950137.2억원
cmtm316wb02jh10be1kwrdn05fsc-securities-productetf:256450:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316w602jf10be12cfd1p41etf2026-09-02256450KR7256450008PLUS 심천차이넥스트(합성)14,330원-315원-2.15%14792.6814,585원14,590원14,175원284408.8만원71.6억원500,000주SZSE ChiNext Price Index3312.24373.9억원
cmtm316vz02jb10bedlkksvnvfsc-securities-productetf:256440:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316vt02j710bedoxrv80u1etf2026-09-02256440KR7256440009ACE MSCI인도네시아(합성)5,225원-40원-0.76%5272.705,260원5,280원5,225원32,3801.6억원318.7억원6,100,000주MSCI Indonesia Index4338.937321.6억원
cmtm316v302it10bey03trp36fsc-securities-productetf:253250:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316uy02iq10be3hz09el01etf2026-09-02253250KR7253250005KIWOOM 200선물레버리지90,310원-8,170원-8.30%90056.1192,165원93,990원90,085원12,24111.3억원261.8억원290,000주코스피 200 선물지수5014.980261.1억원
cmtm316tu02i410behohjbfkhfsc-securities-productetf:253150:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316tp02i110bez5lt4dm61etf2026-09-02253150KR7253150007PLUS 200선물레버리지183,490원-16,640원-8.31%182946.20187,115원196,645원183,490원6,60412.4억원458.7억원250,000주코스피 200 선물지수5014.980457.3억원
cmtm316s002h310be23ntb4r5fsc-securities-productetf:252400:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316rt02h010be5a4dxtsn1etf2026-09-02252400KR7252400007RISE 200선물레버리지91,960원-8,090원-8.09%91506.5993,660원95,710원91,770원16,91515.8억원551.7억원600,000주코스피 200 선물지수5014.980549억원
cmtm316pp02ft10bebe9fktetfsc-securities-productetf:248270:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316pj02fr10be9emlstvi1etf2026-09-02248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,410원280원1.07%26510.9426,185원26,845원26,185원3,6149545.7만원306.3억원1,160,000주S&P Global 1200 Health Care Index5917.930307.5억원
cmtgp7nkw0r3f1071pxmjpt0efsc-securities-productetf:494670:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nkm0r3c1071rr4esq8b1etf2026-08-28494670KR7494670003TIGER 조선TOP1022,245원-270원-1.20%22313.0022,550원22,880원22,080원357,76680.1억원5728억원25,750,000주iSelect 조선TOP10 Index(PR)3435.4505745.5억원
cmtgp7nkc0r391071ephvoc9sfsc-securities-productetf:494420:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nk20r361071oxxcba9s1etf2026-08-28494420KR7494420003PLUS 미국배당증가성장주데일리커버드콜9,230원-65원-0.70%9192.159,295원9,295원9,200원6,8936386.8만원166.1억원1,800,000주Bloomberg U.S. Dividend Growth Partial Covered Call Index1608.509165.4억원
cmtgp7nn30r431071d7mb7ml5fsc-securities-productetf:495050:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nmu0r401071d5zcf87n1etf2026-08-28495050KR7495050007RISE 코리아밸류업32,150원-290원-0.89%32137.5432,355원32,455원32,035원47,87815.4억원9564.6억원29,750,000주코리아 밸류업 지수3239.1609560.9억원
cmtgp7nmj0r3x1071t22kupl4fsc-securities-productetf:495040:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nma0r3u1071a7yh7bbf1etf2026-08-28495040KR7495040008PLUS 코리아밸류업31,630원-475원-1.48%31682.2431,705원31,975원31,605원1,3914407.8만원869.8억원2,750,000주코리아 밸류업 지수3239.160871.2억원
cmtgp7nm00r3r1071lmezbvijfsc-securities-productetf:494890:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nlq0r3o1071tzyxqsct1etf2026-08-28494890KR7494890007KODEX 200액티브30,895원-625원-1.98%30900.3131,180원31,500원30,850원206,28464.1억원1조원34,400,000주코스피 2001065.7001조원
cmtgp7o1s0r8h10712jemawanfsc-securities-productetf:499150:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7o1i0r8f1071ijvlow341etf2026-08-28499150KR7499150001SOL 미국S&P500엔화노출(H)10,875원-80원-0.73%10799.9610,970원10,970원10,825원12,2541.3억원54.3억원500,000주S&P500 Yen Hedged Index(PR)3154.28553.9억원
cmtgp7nlg0r3l1071t9pbbfuvfsc-securities-productetf:494840:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nl60r3i1071ynzy8wg21etf2026-08-28494840KR7494840002TIGER 미국방산TOP1012,955원-80원-0.61%12920.7113,020원13,020원12,945원13,0801.7억원427.5억원3,300,000주Mirae Asset US Defense Top 10 Index(PR)2079.393426.3억원
cmtgp7o180r8b10717berm4hufsc-securities-productetf:498860:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7o0z0r891071mso8gq3p1etf2026-08-28498860KR7498860006RISE 코리아금융고배당16,900원100원0.60%16948.3616,750원16,910원16,585원12,9652.1억원354.9억원2,100,000주iSelect 코리아 금융 고배당 지수2556.190355.9억원
cmtgp7ntf0r5y107106yxhzwsfsc-securities-productetf:496120:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nt50r5w107113bdmi9k1etf2026-08-28496120KR7496120007ACE 코리아밸류업33,165원-300원-0.90%33183.6533,395원33,485원33,125원4991661.1만원248.7억원750,000주코리아 밸류업 지수3239.160248.8억원
cmtgp7nse0r5m1071627qrt6afsc-securities-productetf:496080:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7ns40r5k1071igba4ssb1etf2026-08-28496080KR7496080003TIGER 코리아밸류업31,910원-375원-1.16%31980.4432,180원32,285원31,890원66,05421.1억원5249.1억원16,450,000주코리아 밸류업 지수3239.1605260.7억원
cmtgp7nra0r5a1071318oeq3lfsc-securities-productetf:495940:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nqy0r561071xzn4i3we1etf2026-08-28495940KR7495940009RISE 미국AI테크액티브18,990원-130원-0.68%19169.3619,010원19,170원18,960원2,8315403.8만원588.6억원3,100,000주Solactive US AI Tech Active Index PR7385.620584.6억원
cmtgp7jfp0pr910714ga7qlbufsc-securities-productetf:442570:202608282026-08-28dayperiod2026-08-31 12:48:182026-08-31 12:48:18cmtgp7jfk0pr71071sog23xat1etf2026-08-28442570KR7442570008RISE TDF2050액티브 적격17,455원-55원-0.31%17313.4517,530원17,530원17,450원98,75117.2억원3394.9억원19,450,000주iSelect 전략적자산배분 TDF 2050 지수2656.2163367.4억원
cmtgp7jf50pqy10713vwx97gsfsc-securities-productetf:442550:202608282026-08-28dayperiod2026-08-31 12:48:182026-08-31 12:48:18cmtgp7jf00pqu1071ca3g50zd1etf2026-08-28442550KR7442550000RISE TDF2030액티브 적격14,745원-35원-0.24%14645.1514,805원14,805원14,695원2,6723950.5만원235.9억원1,600,000주iSelect 전략적자산배분 TDF 2030 지수2066.429234.3억원
22,152건 중 11,651–11,700← 이전234 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬