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
cmtgp7cnn0npu1071ssvklkizfsc-securities-productetf:192720:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cnc0npq1071l3iwdbve1etf2026-08-28192720KR7192720001파워 고배당저변동성59,590원760원1.29%59799.7257,930원59,590원57,930원1,2887567.2만원303.9억원510,000주코스피 200 고배당지수5872.240304.9억원
cmtgp7cpb0nqc1071rysmhyz6fsc-securities-productetf:195970:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cp00nq81071hnlqwnr41etf2026-08-28195970KR7195970009PLUS 선진국MSCI(합성 H)16,680원95원0.57%16616.5716,540원16,710원16,530원3,6226036.2만원243.5억원1,460,000주MSCI EAFE Index3246.338242.6억원
cmtgp7cqf0nqo1071gt2vd4j7fsc-securities-productetf:196030:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cq40nqk1071j57rc5uq1etf2026-08-28196030KR7196030001ACE 일본TOPIX레버리지(H)92,035원1,210원1.33%90908.8490,900원93,160원90,900원2121954만원460.1억원500,000주TOPIX4146.710454.5억원
cmtgp7cri0nqz1071yofu3ur8fsc-securities-productetf:200030:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cra0nqx10710exs6tln1etf2026-08-28200030KR7200030005KODEX 미국S&P500산업재(합성)42,245원-785원-1.82%42329.9742,535원42,605원42,220원1,3835862.5만원476.5억원1,128,000주S&P Select Sector Industrial Index1801.636477.4억원
cmtgp7d0p0ntp1071bkzb8ksrfsc-securities-productetf:219390:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d0f0ntl1071y4kouj3y1etf2026-08-28219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,055원65원0.81%8164.718,080원8,110원8,045원18,1031.4억원161.1억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7127.290163.2억원
cmtgp7d2d0nu71071tfcobq76fsc-securities-productetf:220130:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d230nu310714ydxo4g31etf2026-08-28220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,945원0원0.00%6983.186,970원6,990원6,945원552384.7만원55.5억원800,000주CSI 500 지수7895.45155.8억원
cmtgp7d3g0nui1071p2czh0l9fsc-securities-productetf:225030:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d370nuf1071astb2ea11etf2026-08-28225030KR7225030006TIGER 미국S&P500선물인버스(H)2,245원-5원-0.22%2240.012,240원2,245원2,235원1,605359.6만원37억원1,650,000주S&P 500 Futures Total Return Index1169.99036.9억원
cmtgp7cqy0nqt1071ojz7wvf2fsc-securities-productetf:196230:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cqo0nqq107100dxvvmu1etf2026-08-28196230KR7196230007RISE 단기통안채116,900원-5원0.00%116909.44116,915원116,915원116,900원1,3551.5억원2571.8억원2,200,000주KIS 통안채 5개월 지수(총수익)13279.9902572억원
cmtgp7cs20nr51071jkzcaco3fsc-securities-productetf:200250:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7crt0nr3107123gsldty1etf2026-08-28200250KR7200250009KIWOOM 인도Nifty50(합성)21,315원-240원-1.11%21376.9521,515원21,520원21,315원4,9741억원1683.8억원7,900,000주Nifty 50 Index24175.6501688.7억원
cmtgp7ct30nrh1071k9g5268ufsc-securities-productetf:204450:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cst0nrf1071n2v01s5m1etf2026-08-28204450KR7204450001KODEX 차이나H레버리지(H)2,360원30원1.29%2356.782,350원2,385원2,305원77,4481.8억원231.2억원9,800,000주Hang Seng China H8490.390230.9억원
cmtgp7cu70nru1071unxnkk2ofsc-securities-productetf:205720:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7ctx0nrq10712ig1ois41etf2026-08-28205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,435원-19원-1.31%1449.221,450원1,450원1,431원4,269615.1만원43억원3,000,000주TOPIX4146.71043.4억원
cmtgp7cvb0ns51071tj5hyao3fsc-securities-productetf:211560:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cv20ns210712q6blyd41etf2026-08-28211560KR7211560008TIGER 배당성장35,685원495원1.41%35835.3735,335원35,685원35,010원7,6002.7억원717.2억원2,010,000주코스피 배당성장 507137.080720.2억원
cmtgp7cwf0nsh1071fxda016gfsc-securities-productetf:213610:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cw60nsf1071h3v7qgkp1etf2026-08-28213610KR7213610009KODEX 삼성그룹밸류22,725원-120원-0.53%22724.0222,740원22,830원22,530원16,2803.6억원2704.2억원11,900,000주WISE 삼성그룹 밸류 인덱스22710.7202704.1억원
cmtgp7cxk0nst1071z2g4epqkfsc-securities-productetf:214980:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cxa0nsr10716krm0yty1etf2026-08-28214980KR7214980005KODEX 단기채권PLUS114,600원25원0.02%114611.03114,615원114,620원114,595원38,77344.4억원1.8조원15,930,000주KRW Cash PLUS 지수(총수익)170.1201.8조원
cmtgp7cyo0nt51071owy7ooa9fsc-securities-productetf:217770:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cye0nt31071ipjp8d1h1etf2026-08-28217770KR7217770007TIGER 원유선물인버스(H)1,289원-23원-1.75%1276.551,289원1,289원1,280원143,0951.8억원224.9억원17,450,000주S&P GSCI Crude Oil Index ER219.632220.8억원
cmtgp7czp0ntd1071ebht3lp5fsc-securities-productetf:217780:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cz70nt91071x9gpiqjr1etf2026-08-28217780KR7217780006TIGER 차이나CSI300인버스(합성)5,440원-20원-0.37%5486.695,470원5,530원5,400원1,402760.8만원84.3억원1,550,000주CSI 300 Index4609.17685억원
cmtgp7d060nti1071o73fbakjfsc-securities-productetf:218420:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7czy0ntg1071io1wg16i1etf2026-08-28218420KR7218420008KODEX 미국S&P500에너지(합성)19,915원-115원-0.57%19895.7120,025원20,025원19,910원5,8561.1억원488.9억원2,455,000주S&P Select Sector Energy Index1313.145488.4억원
cmtgp7d180ntu1071mn2w1wfxfsc-securities-productetf:219480:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d0y0ntr10714ldwqayh1etf2026-08-28219480KR7219480001KODEX 미국S&P500선물(H)33,310원95원0.29%33334.6733,275원33,350원33,275원4,8601.6억원1498.9억원4,500,000주S&P 500 Futures Total Return Index1169.9901500억원
cmtgp7d1t0nu01071zgfssxfsfsc-securities-productetf:219900:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d1j0nty10715lz683hv1etf2026-08-28219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,165원-80원-1.88%4237.524,295원4,295원4,120원3,7951591.5만원58.3억원1,400,000주CSI 300 Index4609.17659.3억원
cmtgp7d2x0nuc10713l9ayxdwfsc-securities-productetf:223190:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d2n0nua10715sq64hnh1etf2026-08-28223190KR7223190000KODEX 200가치저변동28,155원-155원-0.55%28263.5328,140원28,280원28,000원8,4872.3억원281.5억원1,000,000주코스피 200 가치저변동성13877.610282.6억원
cmtgp7d410nup1071i2oj3ldbfsc-securities-productetf:225040:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d3r0nul10712swpv4py1etf2026-08-28225040KR7225040005TIGER 미국S&P500레버리지(합성 H)68,375원395원0.58%68511.7868,385원68,570원68,190원2,9151.9억원560.6억원820,000주S&P 5007711.760561.7억원
cmtgp7d540nv010719u2v6qyafsc-securities-productetf:225060:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d4v0nuy1071fx5ox3eq1etf2026-08-28225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,535원-220원-1.31%16730.7416,635원16,635원16,495원1,1811955.6만원175.2억원1,060,000주MSCI EM Index1722.140177.3억원
cmtgp7d680nvc1071a2r33mstfsc-securities-productetf:225800:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d5y0nv910718pnzu9je1etf2026-08-28225800KR7225800002KIWOOM 미국달러선물레버리지14,845원-175원-1.17%14856.0314,990원15,000원14,845원2,9194356.5만원75.7억원510,000주미국달러선물지수1539.37075.7억원
cmtgp7csm0nrc1071d1usigklfsc-securities-productetf:203780:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7csc0nr81071idq9lx8h1etf2026-08-28203780KR7203780002TIGER 미국나스닥바이오36,500원-415원-1.12%36412.8536,465원36,680원36,460원25,1409.1억원1058.5억원2,900,000주NASDAQ Biotechnology 지수(시장가격지수)7119.0701070.5억원
cmtgp7cto0nro1071qev8n12efsc-securities-productetf:204480:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7ctd0nrk10710y96sgsa1etf2026-08-28204480KR7204480008TIGER 차이나CSI300레버리지(합성)24,575원10원0.04%24741.8924,705원24,745원24,350원1,8684591.6만원914.1억원3,720,000주CSI 300 Index4609.176920.3억원
cmtgp7cur0nrz10710rj0bq2dfsc-securities-productetf:210780:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cuh0nrx1071yli465zq1etf2026-08-28210780KR7210780003TIGER 코스피고배당23,800원330원1.41%23885.2723,560원23,800원23,375원48,38511.4억원785.4억원3,300,000주코스피 고배당 504798.640788.2억원
cmtgp7cvv0nsc1071d4t0p83wfsc-securities-productetf:211900:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cvm0ns810717pitmafe1etf2026-08-28211900KR7211900006KODEX 코리아배당성장28,470원490원1.75%28608.4428,200원28,555원27,965원9,8772.7억원939.5억원3,300,000주코스피 배당성장 507137.080944억원
cmtgp7cx00nsn1071n3a5hy2efsc-securities-productetf:213630:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cwq0nsl1071tfynigof1etf2026-08-28213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,030원-225원-1.06%21158.3921,035원21,100원20,935원7,5881.5억원193.4억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1161.843194.6억원
cmtgp7cy50nt010714wstn2dzfsc-securities-productetf:215620:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cxu0nsw1071b4a6k8mi1etf2026-08-28215620KR7215620006HK S&P코리아로우볼16,470원170원1.04%16623.1116,330원16,510원16,330원5387만원88.9억원540,000주S&P Korea 저변동성 지수12503.15089.7억원
cmtgp7d4k0nuu10715mxkisu5fsc-securities-productetf:225050:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d4a0nus1071ao3zgauk1etf2026-08-28225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,675원-240원-1.42%16642.6316,825원16,825원16,505원281465.3만원83.3억원500,000주EURO STOXX 50 Index6485.67083.2억원
cmtgp7d5o0nv610719rndhdagfsc-securities-productetf:225130:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d5f0nv31071tpp95vxx1etf2026-08-28225130KR7225130004ACE 골드선물 레버리지(합성 H)53,220원-785원-1.45%53953.5353,855원53,855원52,900원3,6781.9억원266.1억원500,000주S&P GSCI GOLD Index Excess Return265.054269.7억원
cmtgp7d6s0nvi10716k7hnpoqfsc-securities-productetf:226380:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d6i0nvf10716gxsrzu71etf2026-08-28226380KR7226380004ACE Fn성장소비주도주6,170원155원2.58%6212.806,025원6,210원6,025원272164.9만원43.1억원700,000주FnGuide 성장소비주도 지수2053.59043.4억원
cmtgp7d7x0nvv1071hup24inbfsc-securities-productetf:226980:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d7n0nvr1071o00qdgxs1etf2026-08-28226980KR7226980001KODEX 200 중소형23,780원560원2.41%23696.3023,345원23,780원23,090원6,0011.4억원214억원900,000주코스피 200 중소형주지수2360.770213.2억원
cmtgp7d920nw71071ig2cwsuafsc-securities-productetf:227550:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d8s0nw3107196dv9p5a1etf2026-08-28227550KR7227550001TIGER 200 산업재12,710원0원0.00%12654.3112,580원12,710원12,455원3,3484208.4만원83.8억원660,000주코스피 200 산업재1260.86083.5억원
cmtgp7da60nwj10717mc02mj3fsc-securities-productetf:227570:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d9v0nwf1071zmd1lgwu1etf2026-08-28227570KR7227570009TIGER 우량가치21,475원255원1.20%21620.4121,220원21,570원21,055원2,0614382.4만원96.6억원450,000주FnGuide 퀄리티밸류 지수43554.28097.2억원
cmtgp7db90nwu10716x0uh1dtfsc-securities-productetf:228790:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7daz0nwr10719t1ey17e1etf2026-08-28228790KR7228790002TIGER 화장품5,085원340원7.17%5100.974,785원5,115원4,775원14,162,175700.6억원2808.4억원55,230,000주WISE 화장품 지수5156.0102887.6억원
cmtgp7dce0nx61071nwbt6jmyfsc-securities-productetf:228810:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dc40nx41071mw6k7hiv1etf2026-08-28228810KR7228810008TIGER 미디어컨텐츠3,115원25원0.81%3123.493,085원3,120원3,050원153,5694.7억원756억원24,270,000주WISE 미디어컨텐츠 지수1611.820759억원
cmtgp7ddj0nxj1071a6vhi3pwfsc-securities-productetf:229200:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dd80nxf1071s8bmuta71etf2026-08-28229200KR7229200001KODEX 코스닥15014,475원-25원-0.17%14489.7014,385원14,570원14,280원27,689,7854000.1억원5조원352,100,000주코스닥 1501458.6205조원
cmtgp7den0nxu1071gj6ukc58fsc-securities-productetf:230480:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7ded0nxs10719y6cqi0u1etf2026-08-28230480KR7230480006KIWOOM 미국달러선물인버스2X4,680원50원1.08%4694.074,625원4,680원4,625원5,2292436.9만원94억원2,010,000주미국달러선물지수1539.37094.3억원
cmtgp7dfq0ny610711v6n4jq3fsc-securities-productetf:233160:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dfg0ny41071nebhejfr1etf2026-08-28233160KR7233160001TIGER 코스닥150 레버리지8,180원-35원-0.43%8172.028,095원8,295원7,980원1,385,106112.5억원1828.2억원22,350,000주코스닥 1501458.6201806억원
cmtgp7dgq0nyi1071ctgxf8qxfsc-securities-productetf:234310:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dgg0nyg1071o9wvpggf1etf2026-08-28234310KR7234310001RISE V&S셀렉트밸류28,440원-135원-0.47%28510.5928,370원28,575원28,310원617만원142.2억원500,000주FnGuide 셀렉트 밸류 지수5555.950142.5억원
cmtgp7dhv0nyu107106esimexfsc-securities-productetf:237350:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dhl0nys1071n16b4d731etf2026-08-28237350KR7237350004KODEX 코스피10085,550원-1,740원-1.99%85473.8486,500원87,235원85,415원96,26482.9억원9709.9억원11,350,000주코스피 1008299.3309658.5억원
cmtgp7diz0nz61071c9zalwrmfsc-securities-productetf:237440:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7diq0nz41071gfrlucg01etf2026-08-28237440KR7237440003TIGER 경기방어채권혼합10,430원50원0.48%10452.1410,445원10,445원10,355원679706.4만원104.3억원1,000,000주경기방어소비재 채권혼합 지수1654.680104.5억원
cmtgp7dk40nzi1071q5vuydmyfsc-securities-productetf:238720:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7djv0nzg1071qnxbdinz1etf2026-08-28238720KR7238720007ACE 일본Nikkei225(H)48,425원255원0.53%48088.1848,170원48,540원47,935원1,0184913.8만원435.8억원900,000주Nikkei 22566405.560432.7억원
cmtgp7d7c0nvo1071ocrdt9dbfsc-securities-productetf:226490:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d730nvm10717zfdg3a21etf2026-08-28226490KR7226490001KODEX 코스피69,810원-940원-1.33%69793.8270,020원70,860원69,690원106,81374.8억원1.4조원20,200,000주코스피6788.8801.4조원
cmtgp7d8h0nw11071fch08rqafsc-securities-productetf:227540:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d880nvy1071yw3qkpv61etf2026-08-28227540KR7227540002TIGER 200 헬스케어19,990원-130원-0.65%19981.2419,945원19,990원19,650원20,5064억원327.8억원1,640,000주코스피 200 헬스케어2113.200327.6억원
cmtgp7d9m0nwd1071mywkpe8xfsc-securities-productetf:227560:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d9c0nw91071olaezjhw1etf2026-08-28227560KR7227560000TIGER 200 생활소비재13,750원425원3.19%13761.7413,295원13,755원13,295원12,4251.6억원49.5억원360,000주코스피 200 생활소비재1414.28049.5억원
cmtgp7daq0nwp1071kickjj1tfsc-securities-productetf:227830:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dag0nwl1071eoi9dlm01etf2026-08-28227830KR7227830007PLUS 코스피70,350원-1,330원-1.86%70287.5271,000원71,195원70,350원1701199.7만원175.8억원250,000주코스피6788.880175.7억원
cmtgp7dbu0nx1107173tvh578fsc-securities-productetf:228800:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dbk0nwy10717ws00c4s1etf2026-08-28228800KR7228800009TIGER 여행레저2,710원30원1.12%2720.932,670원2,720원2,655원142,7483.8억원699.1억원25,800,000주WISE 여행레저 지수1357.960702.8억원
cmtgp7dcy0nxc1071nc7hblm8fsc-securities-productetf:228820:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dco0nx91071k00snsl01etf2026-08-28228820KR7228820007TIGER KTOP3018,925원-175원-0.92%18914.5519,010원19,185원18,850원4,0557744.2만원189.2억원1,000,000주KTOP 3019002.780189.1억원
22,152건 중 9,701–9,750← 이전195 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬