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
cmtgp7de20nxo1071txcx0axzfsc-securities-productetf:229720:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7ddt0nxm1071deceilbv1etf2026-08-28229720KR7229720008KODEX KTOP3037,460원-250원-0.66%37484.1337,735원37,990원37,400원1,3855205.9만원187.3억원500,000주KTOP 3019002.780187.4억원
cmtgp7df60ny1107170zx5st4fsc-securities-productetf:232080:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dex0nxy1071nw084sgo1etf2026-08-28232080KR7232080002TIGER 코스닥15014,760원-25원-0.17%14777.7014,670원14,865원14,575원5,040,724741.5억원1.3조원93,560,000주코스닥 1501458.6201.3조원
cmtgp7dg90nyc10719edp0kbofsc-securities-productetf:233740:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dg00nya1071ciotgjvs1etf2026-08-28233740KR7233740000KODEX 코스닥150레버리지7,395원-45원-0.60%7399.067,290원7,490원7,210원58,355,6414276.3억원3.6조원491,400,000주코스닥 1501458.6203.6조원
cmtgp7dhb0nyp1071h7nqfur4fsc-securities-productetf:236350:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dh00nyl1071gvw1hun91etf2026-08-28236350KR7236350005TIGER 인도니프티50레버리지(합성)27,330원-555원-1.99%27152.7227,885원27,885원27,330원1,4063853.7만원169.4억원620,000주Nifty 50 Index24175.650168.3억원
cmtgp7dif0nz01071qsxu7jzhfsc-securities-productetf:237370:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7di50nyy1071ghtptoet1etf2026-08-28237370KR7237370002KODEX 코리아배당성장채권혼합15,750원45원0.29%15802.8515,705원15,775원15,685원26,5174.1억원1638억원10,400,000주배당성장채권혼합지수2517.0401643.4억원
cmtgp7djk0nzd1071l09j6zpxfsc-securities-productetf:238670:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dja0nza1071eqtcgdpk1etf2026-08-28238670KR7238670004PLUS 스마트베타Quality채권혼합13,710원65원0.48%13605.0413,655원13,710원13,515원2,6663626.4만원41.1억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1675.72068억원
cmtgp7dl90nzu1071ny2nyirvfsc-securities-productetf:241180:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dl00nzs10717tdpw69a1etf2026-08-28241180KR7241180009TIGER 일본니케이22534,490원5원0.01%34328.9734,485원34,865원34,485원14,4605억원3918억원11,360,000주Nikkei 22566405.5603899.7억원
cmtgp7dmc0o0610714f5m9eknfsc-securities-productetf:243880:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dm30o041071vp26w1ic1etf2026-08-28243880KR7243880002TIGER 200IT레버리지322,660원-6,835원-2.07%323295.02325,205원337,240원320,005원91,446299.8억원4597.9억원1,425,000주코스피 200 정보기술14022.0804606.9억원
cmtgp7dkp0nzp1071j9vc7iq0fsc-securities-productetf:239660:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dkf0nzl1071l68gijla1etf2026-08-28239660KR7239660004PLUS 우량회사채50121,745원-55원-0.05%121756.25121,820원121,820원121,740원5726965.1만원219.1억원180,000주KOBI HALF CREDIT Index(총수익)12704.400219.1억원
cmtgp7dlt0o011071pw6fbbc0fsc-securities-productetf:241390:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dlj0nzx1071l370cgp41etf2026-08-28241390KR7241390004RISE V&S셀렉트밸류채권혼합15,680원-35원-0.22%15785.4315,695원15,825원15,665원2,8464491.7만원344.9억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2756.420347.2억원
cmtgp7dmx0o0c1071zlbk5ptrfsc-securities-productetf:243890:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dmn0o0a1071nqqhjxky1etf2026-08-28243890KR7243890001TIGER 200에너지화학레버리지8,465원175원2.11%8414.678,340원8,465원8,195원7,0535891.1만원44.4억원525,000주코스피 200 에너지/화학1752.28044.1억원
cmtgp7do10o0o1071vdetznctfsc-securities-productetf:244620:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dnr0o0m10713l4m1n3v1etf2026-08-28244620KR7244620001KODEX 모멘텀Plus20,315원-140원-0.68%20358.6520,430원20,530원20,250원253516.2만원142.2억원700,000주FnGuide 모멘텀 Plus 지수6631.650142.5억원
cmtgp7dp50o1110713imccxkcfsc-securities-productetf:244670:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dou0o0x10718ptl9wzy1etf2026-08-28244670KR7244670006KODEX 밸류Plus11,850원305원2.64%11933.8111,585원11,850원11,585원2,2712640.3만원71.1억원600,000주FnGuide 벨류 Plus 지수2375.10071.6억원
cmtgp7dq80o1c1071qcocekvefsc-securities-productetf:245350:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dpy0o1a1071wsmx6b3v1etf2026-08-28245350KR7245350004TIGER 유로스탁스배당3019,625원40원0.20%19390.3119,585원19,710원19,495원1,3162585.2만원314억원1,600,000주Euro STOXX Select Dividend 302485.800310.2억원
cmtgp7dr70o1p107134urpwtjfsc-securities-productetf:245710:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dr00o1l1071xw4lzes91etf2026-08-28245710KR7245710009ACE 베트남VN30(합성)29,080원5원0.02%29321.3629,100원29,260원29,065원7,3152.1억원2442.7억원8,400,000주VN30 Index(PR)1982.9602462.9억원
cmtgp7dsa0o211071hwikoc4nfsc-securities-productetf:250730:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7ds00o1x1071dpfa132b1etf2026-08-28250730KR7250730009RISE 차이나HSCEI(H)9,855원-20원-0.20%10059.719,840원9,905원9,760원2,5042465.1만원167.5억원1,700,000주Hang Seng China H8490.390171억원
cmtgp7dtd0o2c1071t4ko8lypfsc-securities-productetf:251340:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dt40o2a1071l7d9k1ts1etf2026-08-28251340KR7251340006KODEX 코스닥150선물인버스2,350원0원0.00%2367.192,370원2,385원2,335원32,405,706765.6억원965.8억원41,100,000주F-코스닥150 지수1668.4701029.7억원
cmtgp7duh0o2p1071kocvd6zvfsc-securities-productetf:251590:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7du70o2l107174tpowwe1etf2026-08-28251590KR7251590006PLUS 고배당저변동5017,720원240원1.37%17649.3817,430원17,720원17,285원2,5414440.3만원124억원700,000주FnGuide 고배당저변동50 지수3054.850123.5억원
cmtgp7dvl0o31107195yznvw2fsc-securities-productetf:252000:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dva0o2x1071hpxyw77j1etf2026-08-28252000KR7252000005TIGER 200동일가중20,075원340원1.72%20150.8219,835원20,075원19,735원1,7283464.1만원100.3억원500,000주코스피 200 동일가중지수3866.740100.7억원
cmtgp7dwm0o3d1071ugg6ox7ufsc-securities-productetf:252410:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dwc0o391071y68mobpd1etf2026-08-28252410KR7252410006RISE 200선물인버스1,324원11원0.84%1330.811,323원1,324원1,309원8,6501141만원26.4억원2,000,000주코스피 200 선물지수5204.29025.2억원
cmtgp7dxq0o3p1071exr0vemcfsc-securities-productetf:252650:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dxh0o3l1071j3mv7t781etf2026-08-28252650KR7252650007KODEX 200동일가중19,195원205원1.08%19240.7418,935원19,195원18,810원450857.5만원134.3억원700,000주코스피 200 동일가중지수3866.740134.6억원
cmtgp7dyv0o411071mdmlux1lfsc-securities-productetf:252710:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dyk0o3x1071xqbho6bm1etf2026-08-28252710KR7252710009TIGER 200선물인버스2X85원3원3.66%84.6884원85원81원83,148,37069.3억원285.3억원335,700,000주코스피 200 선물지수5204.290291.8억원
cmtgp7dzy0o4d1071l561ko73fsc-securities-productetf:253160:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dzo0o491071db6kur141etf2026-08-28253160KR7253160006PLUS 200선물인버스2X158원4원2.60%159.07157원159원153원648,6751억원13억원8,250,000주코스피 200 선물지수5204.29013.1억원
cmtgp7dnh0o0j1071gxverghzfsc-securities-productetf:244580:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dn70o0f107133kwd70z1etf2026-08-28244580KR7244580007KODEX 바이오8,680원75원0.87%8697.698,580원8,685원8,510원304,16326.1억원2242.9억원25,840,000주FnGuide 바이오 지수3031.7802261.3억원
cmtgp7dol0o0v1071qquo5h89fsc-securities-productetf:244660:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dob0o0r1071ncsvrnn11etf2026-08-28244660KR7244660007KODEX 퀄리티Plus9,755원275원2.90%9718.919,405원9,755원9,405원2725.4만원48.7억원500,000주FnGuide 퀄리티 Plus 지수2398.07048.5억원
cmtgp7dpo0o161071mic5m8n2fsc-securities-productetf:245340:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dpe0o141071tyqcm7xz1etf2026-08-28245340KR7245340005TIGER 미국다우존스3035,845원-170원-0.47%35780.4836,005원36,040원35,830원23,2698.3억원1455.3억원4,060,000주Dow Jones Industrial Average53559.9901452.6억원
cmtgp7dqq0o1j1071p8qoo2sgfsc-securities-productetf:245360:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dqi0o1f1071dlx6vinf1etf2026-08-28245360KR7245360003TIGER 차이나HSCEI12,305원-30원-0.24%12311.0612,320원12,470원12,265원6,1497581만원264.5억원2,150,000주Hang Seng China H8490.390258.5억원
cmtgp7drq0o1u1071c8k73yamfsc-securities-productetf:248270:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7drg0o1s1071otvd1fm71etf2026-08-28248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,915원-360원-1.32%26665.3327,275원27,275원26,895원2,6437131.3만원312.2억원1,160,000주S&P Global 1200 Health Care Index5867.686309.3억원
cmtgp7dst0o261071dwyt63n9fsc-securities-productetf:250780:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dsk0o2410716qsxbymj1etf2026-08-28250780KR7250780004TIGER 코스닥150선물인버스2,365원0원0.00%2371.732,385원2,400원2,360원160,3453.8억원61.4억원2,600,000주F-코스닥150 지수1668.47062.8억원
cmtgp7dtx0o2j10719jtn9u5hfsc-securities-productetf:251350:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dtn0o2f1071fsa41uqe1etf2026-08-28251350KR7251350005KODEX MSCI선진국39,175원-210원-0.53%39141.3439,385원39,500원39,110원39,38515.4억원5014.4억원12,800,000주MSCI World4986.1605010억원
cmtgp7dv00o2u1071278uwl2jfsc-securities-productetf:251600:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dur0o2s10718nxz0v431etf2026-08-28251600KR7251600003PLUS 고배당주채권혼합15,565원105원0.68%15566.5815,505원15,565원15,385원173,08926.8억원6023.6억원38,700,000주FnGuide 고배당 채권혼합 지수4083.3206024.2억원
cmtgp7dw40o361071w9qhnil8fsc-securities-productetf:252400:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dvu0o341071x0tzkh0j1etf2026-08-28252400KR7252400007RISE 200선물레버리지98,805원-3,655원-3.57%98647.25100,410원102,560원98,500원11,50211.5억원592.8억원600,000주코스피 200 선물지수5204.290591.8억원
cmtgp7dx60o3i1071gl7yfhkufsc-securities-productetf:252420:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dww0o3g1071hd7wgnvo1etf2026-08-28252420KR7252420005RISE 200선물인버스2X81원1원1.25%82.1882원82원78원826,0586672.9만원40.5억원50,100,000주코스피 200 선물지수5204.29041.1억원
cmtgp7dy90o3u1071kxxbt0mxfsc-securities-productetf:252670:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dy00o3r1071npm1ms801etf2026-08-28252670KR7252670005KODEX 200선물인버스2X77원2원2.67%77.6477원78원74원4,674,132,6683561.3억원7188억원9,335,100,000주코스피 200 선물지수5204.2907271.9억원
cmtgp7dzd0o46107140xruge2fsc-securities-productetf:253150:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dz40o43107169zuyttk1etf2026-08-28253150KR7253150007PLUS 200선물레버리지197,910원-6,085원-2.98%197278.72200,910원204,810원197,000원10,52421.1억원494.7억원250,000주코스피 200 선물지수5204.290493.1억원
cmtgp7e0j0o4i1071n762j23zfsc-securities-productetf:253230:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e090o4g1071nxqvjjhv1etf2026-08-28253230KR7253230007KIWOOM 200선물인버스2X78원2원2.63%78.2778원78원76원1,441,3601.1억원23.7억원30,400,000주코스피 200 선물지수5204.29023.7억원
cmtgp7e1o0o4v1071g2q5w763fsc-securities-productetf:253250:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e1d0o4r1071ryhsgbat1etf2026-08-28253250KR7253250005KIWOOM 200선물레버리지97,165원-3,805원-3.77%97164.0298,805원100,860원97,045원22,97822.7억원281.7억원290,000주코스피 200 선물지수5204.290281.7억원
cmtgp7e2y0o561071j432yh7pfsc-securities-productetf:253290:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e2p0o531071ghbqtk3l1etf2026-08-28253290KR7253290001RISE 헬스케어채권혼합11,945원100원0.84%11920.0111,940원11,960원11,815원13,7061.6억원215억원1,800,000주FnGuide 헬스케어 채권혼합 지수2158.010214.5억원
cmtgp7e120o4o1071e55ubg0nfsc-securities-productetf:253240:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e0t0o4m1071930qss3o1etf2026-08-28253240KR7253240006KIWOOM 200선물인버스1,328원14원1.07%1332.571,322원1,331원1,310원23,3103085.1만원16.2억원1,220,000주코스피 200 선물지수5204.29016.2억원
cmtgp7e2f0o51107162u48matfsc-securities-productetf:253280:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e210o4x1071x9et4dci1etf2026-08-28253280KR7253280002RISE 헬스케어13,575원35원0.26%13630.9513,490원13,640원13,350원3,1964311.6만원81.4억원600,000주FnGuide 헬스케어 지수3447.31081.7억원
cmtgp7e3i0o5c10712tiyzgwxfsc-securities-productetf:256440:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e380o5a1071l7ih7r791etf2026-08-28256440KR7256440009ACE MSCI인도네시아(합성)5,355원55원1.04%5380.725,295원5,360원5,295원12,1456488만원326.6억원6,100,000주MSCI Indonesia Index4404.618328.2억원
cmtgp7e4m0o5o1071xe23eaikfsc-securities-productetf:256750:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e4c0o5m1071r4rw6v601etf2026-08-28256750KR7256750001KODEX 차이나심천ChiNext(합성)15,395원-245원-1.57%15575.6715,575원15,775원15,380원2,8174388.6만원470.9억원3,059,000주SZSE ChiNext Price Index3424.401476.4억원
cmtgp7e5r0o611071cytdxa14fsc-securities-productetf:261070:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e5g0o5y1071xldg9x2r1etf2026-08-28261070KR7261070007TIGER 코스닥150바이오테크13,390원275원2.10%13399.6613,065원13,450원13,035원148,06519.6억원621.2억원4,640,000주코스닥 150 헬스케어4681.960621.7억원
cmtgp7e6u0o6c1071dhhz01r6fsc-securities-productetf:261120:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e6k0o691071epr3hpnw1etf2026-08-28261120KR7261120000TIGER 미국달러선물인버스2X5,380원65원1.22%5366.665,315원5,380원5,315원12,5496717.9만원451.9억원8,400,000주미국달러선물지수1539.370450.7억원
cmtgp7e7y0o6o1071p0cuwrt4fsc-securities-productetf:261220:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e7o0o6m107136vujpo81etf2026-08-28261220KR7261220008KODEX WTI원유선물(H)23,375원505원2.21%23497.0323,270원23,500원23,270원59,32913.8억원502.5억원2,150,000주S&P GSCI Crude Oil Index ER219.632493.4억원
cmtgp7e930o701071c9993mplfsc-securities-productetf:261250:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e8t0o6y10712tcpxdub1etf2026-08-28261250KR7261250005KODEX 미국달러선물레버리지15,725원-180원-1.13%15736.4315,925원15,925원15,720원64,08110.1억원298.7억원1,900,000주미국달러선물지수1539.370298.9억원
cmtgp7eai0o7c1071jqg7acx6fsc-securities-productetf:261270:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e9y0o791071q0yn2an21etf2026-08-28261270KR7261270003KODEX 미국달러선물인버스8,135원50원0.62%8149.918,085원8,140원8,085원55,3824.4억원1007.9억원12,390,000주미국달러선물지수1539.3701002.4억원
cmtgp7e420o5i107114uufmvcfsc-securities-productetf:256450:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e3s0o5f1071uur2ydng1etf2026-08-28256450KR7256450008PLUS 심천차이넥스트(합성)14,770원-250원-1.66%15195.6615,150원15,165원14,770원627941.1만원73.8억원500,000주SZSE ChiNext Price Index3424.40175.9억원
cmtgp7e560o5v10716u2ihlvufsc-securities-productetf:261060:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e4w0o5r10713r3mrb811etf2026-08-28261060KR7261060008TIGER 코스닥150IT23,375원-320원-1.35%23374.3323,540원24,050원23,270원14,7663.4억원271.1억원1,160,000주코스닥 150 정보기술1197.810271.1억원
cmtgp7e6a0o671071cu5wmhv6fsc-securities-productetf:261110:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e600o6310719h7g9mh31etf2026-08-28261110KR7261110001TIGER 미국달러선물레버리지15,775원-185원-1.16%15785.6215,960원15,965원15,765원3,4865528.2만원78.8억원500,000주미국달러선물지수1539.37078.9억원
22,152건 중 9,751–9,800← 이전196 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬