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
cmtgp7c4d0njx1071uv33f5pmfsc-securities-productetf:145670:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c430njv1071vtuy4s2d1etf2026-08-28145670KR7145670006ACE 인버스1,306원19원1.48%1309.291,300원1,311원1,288원73,1639495.9만원28.7억원2,200,000주코스피 200 선물지수5204.29028.8억원
cmtgp7c4y0nk3107162hox4abfsc-securities-productetf:145850:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c4n0nk110716uqujrnl1etf2026-08-28145850KR7145850004TREX 펀더멘탈 200118,600원-55원-0.05%118109.23118,085원118,600원118,085원223.6만원296.5억원250,000주FnGuide-RAFI 코리아200 지수30154.790295.2억원
cmtgp7c5h0nk910714i6hxgfffsc-securities-productetf:147970:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c5a0nk61071gqe96cfv1etf2026-08-28147970KR7147970008TIGER 모멘텀81,590원-90원-0.11%82146.8481,680원82,265원81,280원8256747.1만원391.6억원480,000주FnGuide 모멘텀 지수84909.960394.3억원
cmtgp7c620nkf1071cm41n5jffsc-securities-productetf:148020:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c5r0nkc1071vr6ze79c1etf2026-08-28148020KR7148020001RISE 200108,020원-1,950원-1.77%107960.95108,800원110,105원107,870원1,631,6861774.1억원4.4조원41,100,000주코스피 2001065.7004.3조원
cmtgp7c6j0nkl1071wpevinwyfsc-securities-productetf:148070:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c6b0nki1071ssqd224i1etf2026-08-28148070KR7148070006KIWOOM 국고채10년104,975원-210원-0.20%104842.94105,160원105,160원104,780원15,70916.4억원4222억원4,022,000주KIS 10년 국고채 지수 (총수익)15683.3104227.2억원
cmtgp7c720nkr10714n975it9fsc-securities-productetf:150460:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c6t0nko1071jr4l6bfq1etf2026-08-28150460KR7150460004TIGER 중국소비테마8,235원370원4.70%8251.957,835원8,260원7,835원43,6713.5억원622.5억원7,560,000주FnGuide 중국내수테마 지수4253.160623.8억원
cmtgp7c7m0nkx10712i00brg2fsc-securities-productetf:152100:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c7c0nku1071fcijzjeg1etf2026-08-28152100KR7152100004PLUS 200109,025원-1,790원-1.62%108779.70109,800원110,845원108,655원609,665668.4억원1.4조원13,600,000주코스피 2001065.7001.4조원
cmtgp7c820nl31071vm2pbxfffsc-securities-productetf:152380:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c7v0nl010714ufxooqc1etf2026-08-28152380KR7152380002KODEX 국채선물10년65,065원-245원-0.38%65056.5765,220원65,220원64,970원1,0907088.3만원206.9억원318,000주10년국채선물지수1130.590206.8억원
cmtgp7c8l0nl91071pem1y5gyfsc-securities-productetf:152500:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c8c0nl61071dd1v504r1etf2026-08-28152500KR7152500005ACE 레버리지43,720원-1,660원-3.66%43609.0944,405원45,330원43,540원25,64611.3억원480.9억원1,100,000주코스피 2001065.700479.7억원
cmtgp7c950nlf10712hq73j02fsc-securities-productetf:152870:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c8v0nlc1071lbs9vz1t1etf2026-08-28152870KR7152870002파워 200108,140원-2,170원-1.97%108146.98108,995원110,200원108,140원2432652.9만원1459.8억원1,350,000주코스피 2001065.7001459.9억원
cmtgp7c9l0nll107140228e50fsc-securities-productetf:153130:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c9f0nli1071f1src3y51etf2026-08-28153130KR7153130000KODEX 단기채권113,275원0원0.00%113272.38113,275원113,280원113,260원5,5576.2억원7926.9억원6,998,000주KRW Cash 지수(총수익)175.1807926.8억원
cmtgp7bv90nha1071ubj2ov39fsc-securities-productetf:139240:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7buz0nh71071z89o63721etf2026-08-28139240KR7139240006TIGER 200 철강소재11,675원80원0.69%11680.5511,595원11,680원11,385원8,1279375만원112억원960,000주코스피 200 철강/소재1159.700112.1억원
cmtgp7bvs0nhg1071rdmti6tpfsc-securities-productetf:139250:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bvj0nhd1071grfbb2cf1etf2026-08-28139250KR7139250005TIGER 200 에너지화학17,760원250원1.43%17788.7117,510원17,770원17,415원13,4932.3억원248.6억원1,400,000주코스피 200 에너지/화학1752.280252.5억원
cmtgp7bwc0nhm10717i140lb9fsc-securities-productetf:139260:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bw20nhj10713bd9nqff1etf2026-08-28139260KR7139260004TIGER 200 IT134,945원-1,785원-1.31%134807.37135,895원138,210원134,660원111,540152.1억원2.6조원19,960,000주코스피 200 정보기술14022.0802.6조원
cmtgp7bww0nhs10717jgql5nrfsc-securities-productetf:139270:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bwm0nhp10718zn4fids1etf2026-08-28139270KR7139270003TIGER 200 금융17,195원265원1.57%17237.3716,875원17,195원16,705원15,4132.6억원319.8억원1,860,000주코스피 200 금융1753.200320.6억원
cmtgp7bxg0nhy1071ygg2n4g4fsc-securities-productetf:139280:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bx60nhv1071x8ahjxfk1etf2026-08-28139280KR7139280002TIGER 경기방어13,305원170원1.29%13298.0313,160원13,305원13,080원3,6714827.2만원436.4억원3,280,000주코스피 200 경기방어소비재1313.800436.1억원
cmtgp7bxz0ni41071uxx5hkutfsc-securities-productetf:139290:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bxp0ni110714a3coczj1etf2026-08-28139290KR7139290001TIGER 200 경기소비재25,395원280원1.11%25491.6125,310원25,395원25,100원4,0031억원71.1억원280,000주코스피 200 경기소비재2515.80071.3억원
cmtgp7byj0nia1071vpvc9dalfsc-securities-productetf:139320:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7by90ni71071a68hqame1etf2026-08-28139320KR7139320006TIGER 금은선물(H)19,130원-90원-0.47%19240.7319,210원19,230원19,070원11,1792.1억원430.4억원2,250,000주S&P GSCI Precious Metals Index(TR)5185.477432.9억원
cmtgp7bz30nig1071u42p56vpfsc-securities-productetf:139660:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7byt0nid1071hzgc31cg1etf2026-08-28139660KR7139660005KIWOOM 미국달러선물인버스8,445원55원0.66%8449.458,390원8,445원8,390원427358.9만원73.4억원870,000주미국달러선물지수1539.37073.5억원
cmtgp7bzn0nim1071zq7j3uo3fsc-securities-productetf:140570:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bze0nij1071gwt9yj9c1etf2026-08-28140570KR7140570003RISE 수출주26,390원250원0.96%26471.9526,200원26,455원26,110원288757.9만원105.5억원400,000주MKF 수출주 지수26212.980105.8억원
cmtgp7c070nis1071nqk6edq8fsc-securities-productetf:140580:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bzx0nip10710rwd19lk1etf2026-08-28140580KR7140580002RISE 우량업종대표주24,805원200원0.81%24880.3724,550원24,820원24,510원51125.5만원124억원500,000주MKF 우량업종대표주 지수24829.250124.4억원
cmtgp7c0r0niy1071seul42vvfsc-securities-productetf:140700:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c0h0niv10711lr3pqt51etf2026-08-28140700KR7140700006KODEX 보험21,685원540원2.55%21702.7321,090원21,685원20,705원193,00941.3억원542.1억원2,500,000주KRX 보험4523.180542.5억원
cmtgp7c1j0nj310716zcgudl1fsc-securities-productetf:140710:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c110nj11071kcg2sapk1etf2026-08-28140710KR7140710005KODEX 운송6,595원80원1.23%6614.596,525원6,625원6,515원15,8951억원112.1억원1,700,000주KRX 운송1342.180112.4억원
cmtgp7ca60nlr10713ubvlg1pfsc-securities-productetf:153270:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c9w0nlo10711c805twz1etf2026-08-28153270KR7153270004KIWOOM 코스피10082,630원-1,860원-2.20%82611.3683,920원84,025원82,440원1,0818990.6만원347억원420,000주코스피 1008299.330346.9억원
cmtgp7can0nlx1071uhr75n35fsc-securities-productetf:156080:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cag0nlu1071vtuj8hol1etf2026-08-28156080KR7156080004KODEX MSCI Korea51,045원-700원-1.35%50862.1151,570원51,950원50,890원3,7331.9억원306.2억원600,000주MSCI Korea Index2485.090305.1억원
cmtgp7cb60nm31071v6jd90wtfsc-securities-productetf:157450:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7caw0nm0107162w4tzij1etf2026-08-28157450KR7157450008TIGER 단기통안채112,510원-5원0.00%112505.57112,505원112,520원112,505원5,2105.8억원1.2조원11,399,000주KIS MSB 6M(총수익)13556.9201.2조원
cmtgp7cbp0nm9107151nkdqatfsc-securities-productetf:157490:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cbf0nm61071v4ej9kcb1etf2026-08-28157490KR7157490004TIGER 소프트웨어8,615원150원1.77%8650.768,575원8,700원8,480원173,53614.9억원806.3억원9,360,000주FnGuide 소프트웨어 지수4487.760809.7억원
cmtgp7cc50nmf1071yv2oyrr4fsc-securities-productetf:157500:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cbw0nmc1071yo92m8vs1etf2026-08-28157500KR7157500000TIGER 증권12,620원20원0.16%12657.5512,540원12,630원12,445원158,93219.9억원2311.9억원18,320,000주FnGuide 증권 지수6375.9402318.8억원
cmtgp7ccm0nml10714vhlyc5ffsc-securities-productetf:159800:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ccf0nmi1071ss27lq4w1etf2026-08-28159800KR7159800002마이티 코스피10084,905원-1,870원-2.15%84914.1885,600원86,245원84,905원12102.3만원237.7억원280,000주코스피 1008299.330237.7억원
cmtgp7cd60nmr10715qe244ikfsc-securities-productetf:160580:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ccw0nmo1071ubl1kr2x1etf2026-08-28160580KR7160580007TIGER 구리실물16,150원-150원-0.92%16439.6216,300원16,300원16,110원35,9945.8억원1647.3억원10,200,000주S&P GSCI Cash Copper Index328.0401676.8억원
cmtgp7cdr0nmx1071y6u5ocz6fsc-securities-productetf:161510:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cdg0nmu1071b0aburlc1etf2026-08-28161510KR7161510003PLUS 고배당주25,505원280원1.11%25599.7825,250원25,520원25,080원398,415100.8억원2.4조원96,150,000주FnGuide 배당주 지수24809.8002.4조원
cmtgp7ceb0nn31071lfn14yvffsc-securities-productetf:166400:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ce00nn01071z413xb2d1etf2026-08-28166400KR7166400002TIGER 200커버드콜OTM23,470원-245원-1.03%23574.3623,675원23,795원23,470원1,4413403.7만원117.3억원500,000주코스피 200 커버드콜 5% OTM752.530117.8억원
cmtgp7cev0nn910712gzzc1g3fsc-securities-productetf:167860:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cel0nn610712ds5n7bz1etf2026-08-28167860KR7167860006KIWOOM 국고채10년레버리지92,415원-925원-0.99%92569.4892,745원92,745원92,415원218.5만원268억원290,000주KIS 10년 국고채 지수 (총수익)15683.310268.4억원
cmtgp7cfg0nnf1071z2siws4afsc-securities-productetf:168580:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cf50nnc1071260p7d0j1etf2026-08-28168580KR7168580009ACE 중국본토CSI30034,450원145원0.42%34517.7434,425원34,745원34,250원1,1443946.7만원1074.8억원3,120,000주CSI 300 Index4609.1761076.9억원
cmtgp7cfz0nnl10718m0006u4fsc-securities-productetf:169950:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cfp0nni1071p99b153f1etf2026-08-28169950KR7169950003KODEX 차이나A5025,450원-245원-0.95%25674.5225,400원25,690원25,400원118301.2만원203.6억원800,000주FTSE China A50 Index14774.160205.3억원
cmtgp7cgj0nnr1071lkkdtpx8fsc-securities-productetf:174350:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cg90nno10714tthmzgt1etf2026-08-28174350KR7174350009TIGER 로우볼21,490원370원1.75%21648.5721,185원21,490원21,055원2,2784857.3만원98.8억원460,000주FnGuide Low Vol 지수22449.16099.5억원
cmtgp7ch30nnx107181incjkyfsc-securities-productetf:174360:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cgt0nnu1071et5k130j1etf2026-08-28174360KR7174360008RISE 중국본토대형주CSI10023,260원-190원-0.81%23464.3323,450원23,595원23,225원14,4743.3억원325.6억원1,400,000주CSI A1004468.247328.5억원
cmtgp7cho0no310715g4pzr77fsc-securities-productetf:176950:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7che0no01071mfka811p1etf2026-08-28176950KR7176950004KODEX 국채선물10년인버스60,310원330원0.55%60276.8960,207원60,310원60,207원1,1086679.7만원126.6억원210,000주10년국채선물지수1130.590126.5억원
cmtgp7ci70no91071syir6ihsfsc-securities-productetf:181480:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7chx0no61071xffdny0d1etf2026-08-28181480KR7181480005ACE 미국부동산리츠(합성 H)85,055원-1,565원-1.81%85307.4485,515원85,570원85,000원55470.4만원102억원120,000주Dow Jones U.S. Real Estate Index1996.676102.3억원
cmtgp7cis0nof1071ram43roifsc-securities-productetf:182480:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cih0noc1071if55e1ju1etf2026-08-28182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,900원-110원-0.79%13920.6713,930원13,930원13,745원6,4268923.6만원1327.4억원9,550,000주MSCI US REIT Index1484.8521329.4억원
cmtgp7cjc0nol1071flymgrzffsc-securities-productetf:182490:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cj20noi1071vgz41zoc1etf2026-08-28182490KR7182490003TIGER 단기선진하이일드(합성 H)13,865원-55원-0.40%13901.1213,810원13,990원13,810원135186.6만원83.1억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.61083.4억원
cmtgp7cjv0nor1071x7ej7o82fsc-securities-productetf:183700:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cjm0noo10719fmbnodj1etf2026-08-28183700KR7183700004RISE 200채권혼합5095,690원-635원-0.66%95545.8396,330원96,735원95,610원9759375.3만원401.8억원420,000주코스피 200 KTB 혼합지수3045.570401.2억원
cmtgp7ckd0nox10718bmujy55fsc-securities-productetf:183710:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ck50nou1071rr2kvtzu1etf2026-08-28183710KR7183710003RISE 주식혼합92,300원-1,100원-1.18%92032.1392,925원92,960원92,300원68630.4만원184.6억원200,000주주식국채혼합(주식형)지수3734.140184억원
cmtgp7ckw0np31071c0wgu288fsc-securities-productetf:185680:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ckm0np01071ivvqjyyq1etf2026-08-28185680KR7185680006KODEX 미국S&P바이오(합성)49,165원-500원-1.01%49313.6649,610원49,610원49,075원1,7698743.5만원261.5억원532,000주S&P Biotechnology Select Industry Index13168.043262.3억원
cmtgp7cm00npc10717jqhsdizfsc-securities-productetf:189400:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:10cmtgp7clo0np810715pdu7rry1etf2026-08-28189400KR7189400005PLUS 글로벌MSCI(합성 H)26,020원-50원-0.19%26102.5726,135원26,165원26,020원7692008.8만원78억원300,000주MSCI ACWI Index1153.16378.3억원
cmtgp7cn40npo1071jljp4xl9fsc-securities-productetf:192090:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cmt0npk1071j1gm8ad81etf2026-08-28192090KR7192090009TIGER 차이나CSI30012,380원-90원-0.72%12472.1112,500원12,585원12,380원25,4853.1억원1306억원10,550,000주CSI 300 Index4609.1761290.8억원
cmtgp7co60npz1071sandnyzffsc-securities-productetf:195920:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cnw0npw10715adzs24k1etf2026-08-28195920KR7195920004TIGER 일본TOPIX(합성 H)35,615원95원0.27%35501.0235,740원35,975원35,545원3691324.1만원178억원500,000주TOPIX4146.710177.5억원
cmtgp7cor0nq61071n10872adfsc-securities-productetf:195930:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cog0nq21071wtb4kiqv1etf2026-08-28195930KR7195930003TIGER 유로스탁스50(합성 H)23,605원-240원-1.01%23647.2923,810원23,810원23,605원3,0897317.8만원377.6억원1,600,000주EURO STOXX 50 Index6485.670378.3억원
cmtgp7cpv0nqi1071mmd1307ffsc-securities-productetf:195980:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cpk0nqe1071emp738d31etf2026-08-28195980KR7195980008PLUS 신흥국MSCI(합성 H)15,285원70원0.46%15432.8215,170원15,420원15,160원7,4821.1억원950.7억원6,220,000주MSCI EM Index1722.140959.9억원
cmtgp7cmk0npi107153ynagmufsc-securities-productetf:190620:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cm90npf1071kc7odfrn1etf2026-08-28190620KR7190620005ACE 단기통안채101,975원0원0.00%101978.72101,965원102,005원101,965원7,3437.4억원3040.8억원2,982,000주KIS MSB 단기지수(총수익)13186.4003102.1억원
22,152건 중 9,651–9,700← 이전194 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬