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
cmtgp7b0u0n8710716medv7iefsc-securities-productetf:0228G0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7b0k0n841071zx40kepc1etf2026-08-280228G0KR70228G0002ACE 반도체Plus전략산업10,205원-170원-1.64%10203.8110,305원10,345원10,175원630,62364.5억원3316.6억원32,500,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5236.4103316.2억원
cmtgp7b1b0n8d1071988grbgnfsc-securities-productetf:0231Z0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7b120n8a1071b00vykjs1etf2026-08-280231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격10,100원-105원-1.03%10111.2710,185원10,230원10,075원45,4424.6억원202억원2,000,000주FnGuide 코리아 TDF 2065 지수2107.200202.2억원
cmtgp7b1p0n8i107175gwl39mfsc-securities-productetf:0233A0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7b1j0n8f1071ahrfw3hq1etf2026-08-280233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,305원-135원-1.29%10300.3710,410원10,480원10,300원441,89845.9억원1030.5억원10,000,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3288.1801030억원
cmtgp7b2t0n8u1071shovxed5fsc-securities-productetf:069500:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7b2j0n8s10714vh0j58b1etf2026-08-28069500KR7069500007KODEX 200107,180원-1,955원-1.79%107156.45108,045원109,270원107,050원21,388,8362.3조원25조원233,750,000주코스피 2001065.70024.9조원
cmtgp7b960nam1071wlikr2utfsc-securities-productetf:102780:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7b8y0nak1071qfum6wro1etf2026-08-28102780KR7102780004KODEX 삼성그룹26,580원-90원-0.34%26566.4226,510원26,925원26,315원272,15772.4억원3.4조원129,400,000주삼성그룹26695.7003.4조원
cmtgp7b9n0nas10718k0a17f7fsc-securities-productetf:102960:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7b9e0nap1071wjp1jt7v1etf2026-08-28102960KR7102960002KODEX 기계장비14,200원-100원-0.70%14235.3214,055원14,375원14,015원8,9431.2억원150.5억원1,060,000주KRX 기계장비1537.630150.8억원
cmtgp7ba70nay10716r2dj2hrfsc-securities-productetf:102970:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7b9x0nav1071d9e2cv5n1etf2026-08-28102970KR7102970001KODEX 증권18,525원10원0.05%18611.2118,480원18,560원18,285원278,95951.3억원7122.8억원38,450,000주KRX 증권1881.7607137.3억원
cmtgp7bas0nb41071hq482zvbfsc-securities-productetf:104520:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bai0nb11071hsz5251q1etf2026-08-28104520KR7104520002KIWOOM 블루칩15,280원150원0.99%15293.6615,130원15,280원15,095원5278.9만원152.8억원1,000,000주MKF 블루칩15198.540152.9억원
cmtgp7bbc0nba10716tpzcfuhfsc-securities-productetf:104530:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bb20nb71071n37x9g4c1etf2026-08-28104530KR7104530001KIWOOM 코리아고배당17,820원265원1.51%17921.3317,545원17,875원17,495원5,1529109.3만원365.3억원2,050,000주MKF 웰스 고배당2018013.470367.3억원
cmtgp7bbw0nbg1071slfit3hmfsc-securities-productetf:105010:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bbm0nbd1071popau5jt1etf2026-08-28105010KR7105010003TIGER 라틴356,240원-10원-0.16%6220.076,210원6,290원6,210원774484.2만원87.3억원1,400,000주BNY Latin America 35 ADR3156.56087억원
cmtgp7bcf0nbm1071d33yk4l8fsc-securities-productetf:105190:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bc60nbj10715614zudv1etf2026-08-28105190KR7105190003ACE 200107,450원-1,935원-1.77%107397.96108,430원109,540원107,300원140,760152.1억원1.6조원15,750,000주코스피 2001065.7001.6조원
cmtgp7bcz0nbs1071mz9715ynfsc-securities-productetf:105780:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bcq0nbp1071yzho12hm1etf2026-08-28105780KR7105780001RISE 5대그룹주16,660원-150원-0.89%16741.7116,810원16,960원16,660원14,5632.4억원333.2억원2,000,000주MKF 5대그룹주16649.430334.8억원
cmtgp7bdi0nby1071548a2opsfsc-securities-productetf:108450:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bd90nbv1071nlmvvxhe1etf2026-08-28108450KR7108450008ACE 삼성그룹섹터가중40,265원-225원-0.56%40262.4840,340원40,540원39,860원7,7763.1억원885.8억원2,200,000주MKF SAMs SW40029.290885.7억원
cmtgp7be20nc41071r8qczd04fsc-securities-productetf:108590:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bdt0nc11071dtullv501etf2026-08-28108590KR7108590001TREX 200106,840원-2,015원-1.85%106737.12107,880원108,480원106,735원23247.7만원213.6억원200,000주코스피 2001065.700213.4억원
cmtgp7ben0nca1071a4otfrnwfsc-securities-productetf:114100:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bec0nc7107163xua0101etf2026-08-28114100KR7114100001RISE 국고채3년106,810원-80원-0.07%106796.94106,845원106,900원106,730원5,1015.4억원986.9억원924,000주KTB INDEX(시장가격)10197.120986.8억원
cmtgp7bf70ncg10712jxrithyfsc-securities-productetf:114260:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bex0ncd1071aqk1z56m1etf2026-08-28114260KR7114260003KODEX 국고채3년61,910원-75원-0.12%61900.4661,970원61,990원61,835원20,47312.6억원4905.7억원7,924,000주MKF 국고채지수(총수익)204.8604904.9억원
cmtgp7b6n0na01071wi1mxtz9fsc-securities-productetf:099140:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7b6d0n9y10712mn0s6cg1etf2026-08-28099140KR7099140006KODEX 차이나H21,420원-65원-0.30%21314.6521,445원21,560원21,280원11,9912.5억원332억원1,550,000주Hang Seng China H8490.390330.3억원
cmtgp7b7s0nac1071dulsdjpufsc-securities-productetf:101280:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7b7i0naa107132cil8lf1etf2026-08-28101280KR7101280006KODEX 일본TOPIX10030,520원-20원-0.07%30127.9530,540원30,835원30,315원10,2573.1억원518.8억원1,700,000주TOPIX1002850.040512.1억원
cmtgp7bfr0ncm10717o1bp7fhfsc-securities-productetf:114460:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bfh0ncj1071w9oh880e1etf2026-08-28114460KR7114460009ACE 국고채3년100,875원-110원-0.11%100889.17100,985원100,990원100,845원3903935만원151.3억원150,000주KTB INDEX(시장가격)10197.120151.3억원
cmtgp7bgb0ncs1071rm3uhnhnfsc-securities-productetf:114470:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bg10ncp1071fcrp20hz1etf2026-08-28114470KR7114470008KIWOOM 국고채3년108,175원-120원-0.11%108176.21108,295원108,295원108,175원1982142.7만원508.4억원470,000주KTB INDEX(시장가격)10197.120508.4억원
cmtgp7bgv0ncy10713rtmyxn2fsc-securities-productetf:114800:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bgl0ncv1071boldmbco1etf2026-08-28114800KR7114800006KODEX 인버스1,028원19원1.88%1028.821,021원1,030원1,009원656,214,8946695.4억원7127.1억원693,300,000주코스피 200 선물지수5204.2907006.2억원
cmtgp7bhf0nd41071znoyt9uifsc-securities-productetf:114820:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bh50nd11071s7qzuivt1etf2026-08-28114820KR7114820004TIGER 국채3년105,240원-85원-0.08%105270.04105,355원105,375원105,175원5,6385.9억원1239.7억원1,178,000주KTB INDEX(시장가격)10197.1201240억원
cmtgp7bi00nda1071j19zdojnfsc-securities-productetf:117460:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bhq0nd710711tlzv0n71etf2026-08-28117460KR7117460006KODEX 에너지화학13,850원275원2.03%13882.8713,650원13,900원13,530원102,24514억원300.5억원2,170,000주KRX 에너지화학2770.730301.2억원
cmtgp7bik0ndg1071lxho6ps9fsc-securities-productetf:117680:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bia0ndd1071ew94d1gu1etf2026-08-28117680KR7117680009KODEX 철강13,040원45원0.35%13041.6812,920원13,080원12,790원39,0695억원310.3억원2,380,000주KRX 철강2646.060310.3억원
cmtgp7bj40ndm1071mwttrepxfsc-securities-productetf:117690:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7biu0ndj10715imhivfh1etf2026-08-28117690KR7117690008TIGER 차이나항셍3019,680원30원0.15%19676.6819,650원19,785원19,610원476938.3만원98.4억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8824.06098.3억원
cmtgp7bjk0nds107164o1klhrfsc-securities-productetf:117700:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bje0ndp10716g5vd3k61etf2026-08-28117700KR7117700005KODEX 건설7,155원-65원-0.90%7140.607,170원7,210원6,935원1,905,336134.8억원2039.1억원28,500,000주KRX 건설1437.4302077.9억원
cmtgp7bk40ndy1071y92vtb1tfsc-securities-productetf:122090:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bju0ndv10711apmkuaz1etf2026-08-28122090KR7122090004PLUS 코스피5080,275원-1,475원-1.80%80228.7081,450원82,090원80,250원11,0378.9억원1806.1억원2,250,000주코스피 508052.3801805.1억원
cmtgp7bkp0ne41071qdedhgrvfsc-securities-productetf:122260:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bkf0ne11071ohy29mhh1etf2026-08-28122260KR7122260003KIWOOM 통안채1년104,175원30원0.03%104161.75104,170원104,180원104,165원991031.3만원333.3억원320,000주MK 통안채지수(총수익)15316.170333.3억원
cmtgp7bl90nea1071ht2kkra1fsc-securities-productetf:122630:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bkz0ne710716v2wxc4j1etf2026-08-28122630KR7122630007KODEX 레버리지106,370원-4,020원-3.64%106354.19108,010원110,490원106,010원16,427,9361.7조원5.8조원55,300,000주코스피 2001065.7005.6조원
cmtgp7blu0neg1071krgyo5snfsc-securities-productetf:123310:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7blk0ned1071o2oajjoc1etf2026-08-28123310KR7123310005TIGER 인버스1,140원16원1.42%1143.661,135원1,145원1,122원3,157,20935.8억원486.7억원42,700,000주코스피 200 선물지수5204.290490.6억원
cmtgp7bme0nem1071o6viahfvfsc-securities-productetf:123320:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bm40nej1071299sovc31etf2026-08-28123320KR7123320004TIGER 레버리지107,090원-4,035원-3.63%106981.64109,020원111,300원106,800원107,156116.4억원2570.1억원2,400,000주코스피 2001065.7002567.5억원
cmtgp7bmy0nes1071pewdiojvfsc-securities-productetf:130680:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bmo0nep1071nl2nh7gd1etf2026-08-28130680KR7130680002TIGER 원유선물Enhanced(H)6,860원165원2.46%6899.396,835원6,900원6,835원22,3891.5억원140.6억원2,050,000주S&P GSCI Crude Oil Enhanced Index ER848.802141.4억원
cmtgp7bni0ney10717kcucarifsc-securities-productetf:130730:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bn80nev1071qlha9iuw1etf2026-08-28130730KR7130730005KIWOOM 단기자금103,010원-5원0.00%102997.49103,005원103,015원103,005원3,2523.3억원824억원800,000주MK 머니마켓 지수(총수익)14738.420823.9억원
cmtgp7bo30nf41071zyignentfsc-securities-productetf:131890:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bns0nf11071n2g67n511etf2026-08-28131890KR7131890006ACE 삼성그룹동일가중41,420원-30원-0.07%41478.8341,055원41,465원41,025원2,3909850.9만원165.6억원400,000주MKF SAMs EW 지수41473.690165.9억원
cmtgp7bon0nfa107105mgtncxfsc-securities-productetf:132030:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bod0nf71071kon5qwn91etf2026-08-28132030KR7132030008KODEX 골드선물(H)25,710원-155원-0.60%25868.9325,785원25,830원25,650원68,74717.6억원3856.5억원15,000,000주S&P GSCI Gold Index(TR)2257.3653880.3억원
cmtgp7bp70nfg1071oawoutotfsc-securities-productetf:133690:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7box0nfd1071qrm8a2y01etf2026-08-28133690KR7133690008TIGER 미국나스닥100179,490원-100원-0.06%180085.74180,550원180,925원179,460원1,967,2113547.6억원11.5조원64,290,000주NASDAQ 10029433.43011.5조원
cmtgp7bpr0nfm1071i6jsyeczfsc-securities-productetf:136340:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bpi0nfj1071ykiom1ma1etf2026-08-28136340KR7136340007RISE 중기우량회사채104,340원40원0.04%104328.08104,385원104,425원104,335원3603757.2만원2954.9억원2,832,000주KOBI 크레딧 지수(총수익)16154.1702954.5억원
cmtgp7bqb0nfs1071v0mpq20ffsc-securities-productetf:137610:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bq20nfp1071iqemghrb1etf2026-08-28137610KR7137610002TIGER 농산물선물Enhanced(H)5,945원70원1.19%5933.815,905원5,970원5,905원21,8131.2억원136.7억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)80.298136.4억원
cmtgp7bqs0nfy10717hujh62efsc-securities-productetf:138230:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bqi0nfv1071ih0wviu21etf2026-08-28138230KR7138230008KIWOOM 미국달러선물16,075원-95원-0.59%16091.4716,180원16,180원16,075원1,5012419.9만원233억원1,450,000주미국달러선물지수1539.370233.3억원
cmtgp7brc0ng41071cjll0v0qfsc-securities-productetf:138520:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7br20ng11071q7urw2tt1etf2026-08-28138520KR7138520002TIGER 삼성그룹37,095원-265원-0.71%37152.5837,160원37,435원36,895원11,7684.3억원1498.6억원4,040,000주MKF SAMs FW47785.3301500.9억원
cmtgp7brw0nga1071cfwc33zcfsc-securities-productetf:138530:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7brm0ng71071ef71znwe1etf2026-08-28138530KR7138530001TIGER LG그룹플러스12,750원215원1.72%12763.7212,560원12,770원12,490원61,9017.8억원849.1억원6,660,000주MKF LG그룹+ FW12844.410850억원
cmtgp7bsh0ngg1071gbdrfyujfsc-securities-productetf:138540:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bs70ngd1071nihi4vix1etf2026-08-28138540KR7138540000TIGER 현대차그룹플러스51,015원-50원-0.10%51302.2650,945원51,580원50,710원72,33636.9억원6682.9억원13,100,000주MKF 현대차그룹+ FW65071.3106720.5억원
cmtgp7bt10ngm1071iyebprarfsc-securities-productetf:138910:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bsq0ngj10716jd41u6t1etf2026-08-28138910KR7138910005KODEX 구리선물(H)10,110원5원0.05%10083.6010,105원10,120원10,060원110,50611.1억원343.7억원3,400,000주S&P GSCI North American Copper Index(TR)922.134342.8억원
cmtgp7btl0ngs1071y2kx5qgjfsc-securities-productetf:138920:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7btb0ngp1071ry0glyxq1etf2026-08-28138920KR7138920004KODEX 콩선물(H)12,560원80원0.64%12547.3312,510원12,580원12,510원433543.1만원62.8억원500,000주S&P GSCI Soybeans Index(TR)6849.49862.7억원
cmtgp7bu50ngy1071ptti9ayqfsc-securities-productetf:139220:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:09cmtgp7btv0ngv1071mz2jddi11etf2026-08-28139220KR7139220008TIGER 200 건설8,030원-105원-1.29%8036.298,055원8,090원7,830원253,00620.1억원1365.1억원17,000,000주코스피 200 건설803.1801369.3억원
cmtgp7bup0nh41071s0tape72fsc-securities-productetf:139230:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7buf0nh11071crkqacg41etf2026-08-28139230KR7139230007TIGER 200 중공업13,625원55원0.41%13657.8713,520원13,845원13,400원146,71620억원2667.7억원19,580,000주코스피 200 중공업1302.5602674.2억원
cmtgp7c260nj91071az3lroevfsc-securities-productetf:140950:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c1w0nj71071l31eef851etf2026-08-28140950KR7140950007파워 코스피10084,225원-1,610원-1.88%84139.4285,015원85,815원84,155원3653095.1만원471.6억원560,000주코스피 1008299.330471.1억원
cmtgp7c2o0njf1071udynoh82fsc-securities-productetf:143850:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c2g0njd1071l29oei5z1etf2026-08-28143850KR7143850006TIGER 미국S&P500선물(H)77,750원175원0.23%77840.7677,805원77,900원77,725원7145556.6만원894.1억원1,150,000주S&P 500 Futures Index(ER)616.186895.1억원
cmtgp7c390njl10711ofd5x3afsc-securities-productetf:143860:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c2y0njj1071bx2iqzxi1etf2026-08-28143860KR7143860005TIGER 헬스케어39,365원75원0.19%39457.1538,900원39,440원38,570원21,6418.4억원1582.4억원4,020,000주KRX 헬스케어4012.2201586.1억원
cmtgp7c3t0njr1071ihrr73bjfsc-securities-productetf:144600:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c3j0njp10712oilqub11etf2026-08-28144600KR7144600004KODEX 은선물(H)11,245원80원0.72%11290.4611,240원11,330원11,130원424,74047.6억원8298.8억원73,800,000주S&P GSCI Silver Index(TR)2166.3208332.3억원
22,152건 중 9,601–9,650← 이전193 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬