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
cmtgp7e7e0o6j1071b0v0s1tdfsc-securities-productetf:261140:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e740o6g1071p5g9gg2u1etf2026-08-28261140KR7261140008TIGER 우선주24,540원-170원-0.69%24576.7724,710원24,775원24,435원10,1312.4억원328.8억원1,340,000주코스피 우선주 지수5709.510329.3억원
cmtgp7e8j0o6v10715pgdccrafsc-securities-productetf:261240:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e8a0o6s10714qk0tdko1etf2026-08-28261240KR7261240006KODEX 미국달러선물14,175원-85원-0.60%14186.6214,260원14,265원14,170원52,0457.3억원592.5억원4,180,000주미국달러선물지수1539.370597.2억원
cmtgp7e9n0o771071jpay8c16fsc-securities-productetf:261260:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e9c0o731071ec9yhpml1etf2026-08-28261260KR7261260004KODEX 미국달러선물인버스2X5,405원55원1.03%5406.485,340원5,405원5,330원258,44213.8억원2348.4억원43,450,000주미국달러선물지수1539.3702223.1억원
cmtgp7eb90o7i10714mgkxf79fsc-securities-productetf:261920:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eav0o7f1071l98v17qo1etf2026-08-28261920KR7261920003ACE MSCI필리핀(합성)12,005원-155원-1.27%12040.8312,160원12,170원11,975원1,5171824.6만원12억원100,000주MSCI Philippines IMI Index1564.89812억원
cmtgp7ebq0o7o1071czk3uvswfsc-securities-productetf:265690:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ebh0o7l1071liihr7wn1etf2026-08-28265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.390원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148951.2만원
cmtgp7ec80o7u1071qvy4fgylfsc-securities-productetf:266160:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ebz0o7r1071ylvk8cmv1etf2026-08-28266160KR7266160001RISE 고배당32,520원-500원-1.51%32620.3332,815원32,980원32,520원14,2504.6억원2065억원6,350,000주FnGuide 고배당포커스 지수23126.1702071.3억원
cmtgp7ecs0o801071dhiq1kgbfsc-securities-productetf:266360:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eci0o7x1071wkcedswm1etf2026-08-28266360KR7266360007KODEX K콘텐츠10,010원125원1.26%10069.009,955원10,090원9,900원20,9042억원320.3억원3,200,000주KRX K콘텐츠1557.050322.2억원
cmtgp7edd0o861071g1e8ofv6fsc-securities-productetf:266370:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ed20o8310718kjngrab1etf2026-08-28266370KR7266370006KODEX IT67,010원-855원-1.26%66878.3967,695원68,725원66,910원25,79517.4억원1139.1억원1,700,000주KRX 정보기술5775.6601136.9억원
cmtgp7edx0o8c1071ruv4cafofsc-securities-productetf:266390:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7edn0o891071npy1b6s91etf2026-08-28266390KR7266390004KODEX 경기소비재15,070원270원1.82%15161.4014,860원15,125원14,715원2,9084365.2만원135.6억원900,000주KRX 경기소비재1725.320136.4억원
cmtgp7eeh0o8i1071pzlkswnsfsc-securities-productetf:266410:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ee70o8f1071snqn8vmk1etf2026-08-28266410KR7266410000KODEX 필수소비재10,640원480원4.72%10647.3910,175원10,695원10,175원31,1513.2억원170.2억원1,600,000주KRX 필수소비재1918.790170.3억원
cmtgp7eey0o8n1071ev96m2j9fsc-securities-productetf:266420:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eer0o8l1071z2b2e75u1etf2026-08-28266420KR7266420009KODEX 헬스케어17,875원-60원-0.33%17916.3217,760원17,935원17,540원22,9494억원715억원4,000,000주KRX 헬스케어4012.220716.6억원
cmtgp7eff0o8t10712dlzb3mjfsc-securities-productetf:266550:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ef80o8r1071qb4x0ytv1etf2026-08-28266550KR7266550003PLUS 중형주저변동5018,995원205원1.09%19116.6918,655원18,995원18,655원3362.1만원47.4억원250,000주FnGuide 중형주저변동50지수3748.77047.7억원
cmtgp7efz0o8z1071bvhjgb9afsc-securities-productetf:267440:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7efo0o8x1071ljbpf4ov1etf2026-08-28267440KR7267440006RISE 미국장기국채선물(H)8,130원110원1.37%8137.118,140원8,140원8,130원3226만원48.7억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index200.80348.8억원
cmtgp7egi0o95107182wtmhlpfsc-securities-productetf:267450:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eg80o9310711uc8yqty1etf2026-08-28267450KR7267450005RISE 미국장기국채선물인버스(H)11,110원35원0.32%11046.3811,110원11,110원11,110원11.1만원55.5억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index200.80355.2억원
cmtgp7eh10o9b1071zs05hd5ffsc-securities-productetf:267490:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7egr0o991071zf5tti111etf2026-08-28267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,075원-20원-0.39%5087.315,085원5,085원5,000원298149.1만원35.5억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index200.80335.6억원
cmtgp7ehm0o9h1071p9o59rz1fsc-securities-productetf:267770:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ehc0o9f1071ymt9zi551etf2026-08-28267770KR7267770006TIGER 200선물레버리지81,520원-2,845원-3.37%81480.2182,950원84,645원81,295원83,40269.4억원2038억원2,500,000주코스피 200 선물지수5204.2902037억원
cmtgp7ei60o9n1071r7s8bycpfsc-securities-productetf:269370:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ehw0o9l1071jqaeeprj1etf2026-08-28269370KR7269370003TIGER S&P글로벌인프라(합성)17,125원10원0.06%17032.4517,355원17,450원17,125원1,0821860.8만원119.8억원700,000주S&P Global Infrastructure Index3714.970119.2억원
cmtgp7eiq0o9t1071kyli3wnbfsc-securities-productetf:269420:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eig0o9r1071enevv9321etf2026-08-28269420KR7269420006KODEX S&P글로벌인프라(합성)22,205원-335원-1.49%22129.9822,320원22,330원22,135원1,7933995만원236억원1,063,000주S&P Global Infrastructure Index3714.970235.2억원
cmtgp7eja0o9z1071bfnyvosyfsc-securities-productetf:269530:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ej00o9x1071i5fu9svb1etf2026-08-28269530KR7269530002PLUS S&P글로벌인프라19,770원-345원-1.72%19867.4320,250원20,250원19,770원1,2852545.8만원118.6억원600,000주S&P Global Infrastructure Index3714.970119.2억원
cmtgp7eju0oa51071uotupi8hfsc-securities-productetf:269540:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ejk0oa31071pp512slm1etf2026-08-28269540KR7269540001PLUS 미국S&P500(H)30,210원105원0.35%30189.8630,155원30,255원30,155원4,3601.3억원906.3억원3,000,000주S&P 5007711.760905.6억원
cmtgp7eke0oab1071it7mn0dzfsc-securities-productetf:270800:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ek40oa91071vpgn9mxk1etf2026-08-28270800KR7270800006RISE KQ고배당15,500원-65원-0.42%15607.7415,450원15,580원15,385원265408.7만원85.2억원550,000주FnGuide KQ고배당포커스 지수7880.60085.8억원
cmtgp7ekx0oah1071dtmwk59sfsc-securities-productetf:270810:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eko0oaf107175gukwii1etf2026-08-28270810KR7270810005RISE 코스닥15014,410원-45원-0.31%14419.7114,300원14,500원14,225원332,55647.7억원3299.8억원22,900,000주코스닥 1501458.6203304.9억원
cmtgp7eli0oan10710p388nb8fsc-securities-productetf:271050:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7el80oal1071ootlxdvb1etf2026-08-28271050KR7271050007KODEX WTI원유선물인버스(H)2,035원-35원-1.69%2015.652,040원2,050원2,020원1,103,51922.3억원1431.6억원70,350,000주S&P GSCI Crude Oil Index ER219.6321410.9억원
cmtgp7em60oau107152cab6rnfsc-securities-productetf:271060:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7els0oar10718zafbtta1etf2026-08-28271060KR7271060006KODEX 3대농산물선물(H)9,140원75원0.83%9109.099,060원9,150원9,060원128,33611.6억원323.5억원3,540,000주S&P GSCI Grains Select Index ER19.080322.4억원
cmtgp7emq0ob01071kfp8hhbzfsc-securities-productetf:272560:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7emi0oay107171g9buu41etf2026-08-28272560KR7272560004RISE 단기국공채액티브114,865원-20원-0.02%114854.41114,885원114,885원114,860원1,6791.9억원1574.7억원1,371,000주KIS 종합채권국공채3M~1.5Y지수140.7201574.6억원
cmtgp7ena0ob6107139axzp31fsc-securities-productetf:272570:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7en20ob41071rrs0jn0e1etf2026-08-28272570KR7272570003RISE 중장기국공채액티브108,160원-145원-0.13%108182.36108,355원108,355원108,160원443.2만원95.1억원88,000주KIS 종합채권국공채4~5Y지수149.300149.2억원
cmtgp7env0obc1071a8olaaszfsc-securities-productetf:272580:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7enm0oba1071t2vy0x5n1etf2026-08-28272580KR7272580002TIGER 단기채권액티브57,080원0원0.00%57074.4357,075원57,085원57,075원16,0679.1억원7458억원13,066,000주KIS MSB 6M PLUS 지수13724.0507457.3억원
cmtgp7eof0obi1071rffz2pgffsc-securities-productetf:272910:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eo70obg10717e2kll5l1etf2026-08-28272910KR7272910001ACE 중장기국공채액티브106,260원80원0.08%106269.44106,260원106,260원106,260원442.5만원721.5억원679,000주KIS 종합채권국공채1-10Y지수154.960721.5억원
cmtgp7eoz0obo10717kok0c2nfsc-securities-productetf:273130:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eoq0obm1071hvdh0eqe1etf2026-08-28273130KR7273130005KODEX 종합채권(AA-이상)액티브110,230원-140원-0.13%110219.18110,300원111,000원110,085원39,42443.4억원3.3조원30,355,000주KAP 한국종합채권지수260.0103.3조원
cmtgp7epj0obu107129vjbnezfsc-securities-productetf:273140:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7epb0obs1071n3hbjawi1etf2026-08-28273140KR7273140004KODEX 단기변동금리부채권액티브114,670원30원0.03%114679.30114,670원114,670원114,660원5,3166억원2799억원2,441,000주KAP 단기변동금리부은행채권지수148.6002799.3억원
cmtgp7eq30oc01071eb6xntt5fsc-securities-productetf:275280:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7epu0oby1071uay37fci1etf2026-08-28275280KR7275280006KODEX 모멘텀주41,940원-815원-1.91%41953.0642,510원42,790원41,870원2,3389849.3만원377.4억원900,000주MSCI Korea IMI Momentum Capped13642.210377.5억원
cmtgp7eqo0oc61071r5gy72t9fsc-securities-productetf:275290:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eqf0oc410719yx5fta01etf2026-08-28275290KR7275290005KODEX 가치주33,640원-460원-1.35%33857.1434,025원34,245원33,640원4571555.1만원302.7억원900,000주MSCI Korea IMI Enhanced Value Capped19657.310304.7억원
cmtgp7er90occ1071havmebymfsc-securities-productetf:275300:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7er00oca10711z0qdm4y1etf2026-08-28275300KR7275300002KODEX 우량주29,840원-265원-0.88%29727.3730,055원30,280원29,700원9662887.3만원507.2억원1,700,000주MSCI Korea IMI Quality Capped17525.640505.3억원
cmtgp7err0oci1071k73gjijzfsc-securities-productetf:275750:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eri0ocf1071idts1aet1etf2026-08-28275750KR7275750008RISE 코스닥150선물인버스2,395원5원0.21%2401.482,410원2,425원2,385원8,3482006.1만원22.7억원950,000주F-코스닥150 지수1668.47022.8억원
cmtgp7esc0oco10718ts31tlyfsc-securities-productetf:275980:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7es60ocl10719gfvflzy1etf2026-08-28275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)24,095원245원1.03%24169.2123,890원24,095원23,880원1,2783070.4만원612억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4207.849613.8억원
cmtgp7esx0ocu1071k5x29tckfsc-securities-productetf:276000:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7esn0ocr1071n60cx24g1etf2026-08-28276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,195원80원0.38%21363.0421,115원21,195원21,045원1,5753331만원180.1억원850,000주MorningStar Global Upstream Resources Index(PR)5759.728181.5억원
cmtgp7eth0od01071czu74dn4fsc-securities-productetf:276650:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7et60ocx1071lshjqgl31etf2026-08-28276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,300원700원1.54%46454.5146,575원46,575원46,295원1,0124702.5만원347.2억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5041.173348.4억원
cmtgp7eu00od61071xvwbfzy8fsc-securities-productetf:276970:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7etq0od31071iaidc77h1etf2026-08-28276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,970원-30원-0.38%8000.157,980원7,980원7,950원5,1744120.7만원374.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index113.550376억원
cmtgp7euk0odc1071emxb3ibqfsc-securities-productetf:276990:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eua0od91071s99lypp51etf2026-08-28276990KR7276990009KODEX 글로벌로봇(합성)25,800원-20원-0.08%25860.5926,105원26,105원25,710원3,0477917.4만원456.6억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1333.310457.7억원
cmtgp7ev50odi1071vy1d064wfsc-securities-productetf:277540:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7euu0odf1071od0r1dub1etf2026-08-28277540KR7277540001ACE 아시아TOP5031,745원-525원-1.63%31655.7032,530원32,530원31,700원4661488만원253.9억원800,000주S&P ASIA50 Price Return Index9138.233253.2억원
cmtgp7evp0odo1071rbg616bxfsc-securities-productetf:277630:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7evf0odl1071nhjdtzad1etf2026-08-28277630KR7277630000TIGER 코스피70,835원-1,050원-1.46%70833.3371,300원71,900원70,725원26,21618.6억원5843.8억원8,250,000주코스피6788.8805843.7억원
cmtgp7ewa0odu1071q6wg6sqdfsc-securities-productetf:277640:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7evz0odr1071d87e9q4x1etf2026-08-28277640KR7277640009TIGER 코스피대형주37,140원-490원-1.30%37087.0337,535원37,800원37,065원7,5732.8억원649.9억원1,750,000주코스피 대형주7402.700649억원
cmtgp7ewu0oe01071eo5qc6b5fsc-securities-productetf:277650:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ewk0odx1071jdesztrk1etf2026-08-28277650KR7277650008TIGER 코스피중형주21,465원170원0.80%21582.3221,225원21,470원21,145원2451.3만원85.8억원400,000주코스피 중형주4184.32086.3억원
cmtgp7exe0oe610713szf63nqfsc-securities-productetf:278240:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ex40oe31071v6z2xgye1etf2026-08-28278240KR7278240007RISE 코스닥150선물레버리지8,295원-50원-0.60%8327.148,245원8,410원8,115원74,6446.1억원604.7억원7,290,000주F-코스닥150 지수1668.470607억원
cmtgp7exu0oec1071zh2ny1c9fsc-securities-productetf:278530:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7exk0oe91071h2zfvyyy1etf2026-08-28278530KR7278530001KODEX 200TR38,825원-700원-1.77%38809.4439,105원39,575원38,770원995,783389.1억원7.6조원196,350,000주코스피 200 TR1413.9207.6조원
cmtgp7eye0oei10716bjabj73fsc-securities-productetf:278540:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ey40oef1071jabtqajd1etf2026-08-28278540KR7278540000KODEX MSCI Korea TR37,980원-775원-2.00%37991.6638,500원38,865원37,970원10,0593.8억원2.3조원61,300,000주MSCI Korea TR Index4818.4602.3조원
cmtgp7eyx0oeo10713xysvqu5fsc-securities-productetf:278620:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7eyo0oel1071x1ifuzfa1etf2026-08-28278620KR7278620000PLUS 단기채권액티브119,120원55원0.05%119085.22119,075원119,140원119,075원4235039.3만원667억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.020666.8억원
cmtgp7eze0oeu1071poex6namfsc-securities-productetf:279530:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ez40oer1071znvtkwb01etf2026-08-28279530KR7279530000KODEX 고배당주17,835원220원1.25%17910.2017,615원17,835원17,485원152,32326.9억원3477.8억원19,500,000주FnGuide 고배당 Plus 지수27596.2303492.4억원
cmtgp7ezy0of0107177gedo7vfsc-securities-productetf:279540:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ezo0oex10719h9adric1etf2026-08-28279540KR7279540009KODEX 최소변동성21,345원65원0.31%21477.0221,270원21,495원21,270원224479.6만원128억원600,000주KRX 최소변동성지수12954.760128.8억원
cmtgp7f0i0of610710zf6ojq2fsc-securities-productetf:280320:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f080of310717enoi5pb1etf2026-08-28280320KR7280320003ACE 미국IT인터넷(합성 H)21,850원230원1.06%22015.8821,615원22,040원21,615원1,0152217.9만원21.8억원100,000주다우존스 인터넷 종합지수1349.72822억원
22,152건 중 9,801–9,850← 이전197 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬