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
cmtgp7f120ofc1071s3i49y0mfsc-securities-productetf:280920:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f0s0of91071ebsfkhgl1etf2026-08-28280920KR7280920000PLUS 주도업종23,780원-20원-0.08%23946.6623,940원24,000원23,780원1023.8만원118.9억원500,000주FnGuide 주도업종 지수3633.730119.7억원
cmtgp7f1m0ofi1071ptsmajixfsc-securities-productetf:280930:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f1c0off1071sdquy1591etf2026-08-28280930KR7280930009KODEX 미국러셀2000(H)17,060원85원0.50%17038.5917,020원17,085원17,020원2,4344151.9만원238.8억원1,400,000주FTSE Russell 2000 Index2972.370238.5억원
cmtgp7f260ofo1071nbqddfrifsc-securities-productetf:280940:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f1w0ofl1071kd0n0fgo1etf2026-08-28280940KR7280940008KODEX 골드선물인버스(H)3,260원15원0.46%3262.923,260원3,270원3,250원1,494487.3만원26억원800,000주S&P GSCI GOLD Index Excess Return265.05426.1억원
cmtgp7f2q0ofu1071phoa3lujfsc-securities-productetf:281990:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f2g0ofr1071jcuijzkc1etf2026-08-28281990KR7281990002RISE 중소형고배당17,965원300원1.70%17977.1417,695원17,965원17,540원4,2047404.3만원98.8억원550,000주FnGuide 중소형고배당포커스 지수17429.41098.8억원
cmtgp7f3a0og01071vazax9kgfsc-securities-productetf:282000:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f310ofx1071prigh9k61etf2026-08-28282000KR7282000009RISE 국고채3년선물인버스114,455원125원0.11%114515.85114,335원114,475원114,335원263,008301.1억원417.7억원365,000주국채선물지수1210.620417.9억원
cmtgp7f3v0og610715w7cmpy4fsc-securities-productetf:283580:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f3l0og31071bcli78qj1etf2026-08-28283580KR7283580009KODEX 차이나CSI30015,240원-115원-0.75%15292.4515,340원15,390원15,210원122,31318.7억원2529.8억원16,600,000주CSI 300 Index4609.1762538.5억원
cmtgp7f4f0ogc1071nb60a9wgfsc-securities-productetf:284430:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f460og910716hjagu2a1etf2026-08-28284430KR7284430006KODEX 200미국채혼합5020,785원-275원-1.31%20782.2821,015원21,040원20,750원263,50955.1억원2조원97,600,000주코스피 200 미국채 혼합지수4828.5102조원
cmtgp7f4z0ogi1071eafzf11rfsc-securities-productetf:284980:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f4p0ogf1071fu3qavkx1etf2026-08-28284980KR7284980000RISE 200금융23,010원560원2.49%22923.5722,415원23,010원22,265원2,5215715.1만원197.8억원860,000주코스피 200 금융1753.200197.1억원
cmtgp7f5j0ogo1071u8t5x79dfsc-securities-productetf:285690:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f590ogl1071ibhbntpw1etf2026-08-28285690KR7285690004FOCUS ESG리더스21,940원145원0.67%22039.1621,795원21,940원21,795원1430.6만원76.7억원350,000주KRX ESG Leaders 1503344.00077.1억원
cmtgp7f630ogu1071oywgdrsnfsc-securities-productetf:287180:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f5t0ogr1071tuuhx87z1etf2026-08-28287180KR7287180004PLUS 미국나스닥테크55,805원765원1.39%55922.2955,870원57,585원55,715원2,5141.4억원474.3억원850,000주NASDAQ 100 Technology Sector Index17277.880475.3억원
cmtgp7f6p0oh01071s9a0he2gfsc-securities-productetf:289040:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f6d0ogx1071ydty5g981etf2026-08-28289040KR7289040008KODEX MSCI KOREA ESG유니버설33,210원-545원-1.61%33152.6433,370원33,420원33,210원413.3만원199.2억원600,000주MSCI Korea ESG Universal Capped Index4605.150198.9억원
cmtgp7f790oh61071vyneqvncfsc-securities-productetf:289250:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f700oh31071cyib1joq1etf2026-08-28289250KR7289250003TIGER MSCI KOREA ESG유니버설34,535원-335원-0.96%34541.2434,555원34,950원34,530원8682997.8만원238.2억원690,000주MSCI Korea ESG Universal Index4756.640238.3억원
cmtgp7f7t0ohc107132bcgbmkfsc-securities-productetf:289260:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f7k0oh91071ey4t7uhx1etf2026-08-28289260KR7289260002TIGER MSCI KOREA ESG리더스28,600원-320원-1.11%28783.6728,820원29,035원28,600원113325.4만원171.6억원600,000주MSCI Korea Country ESG Leaders Capped Index4158.100172.7억원
cmtgp7f8d0ohi10711b89u5onfsc-securities-productetf:289480:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f830ohf1071hngw4dvo1etf2026-08-28289480KR7289480006TIGER 200커버드콜12,615원-5원-0.04%12552.2712,565원12,685원12,555원11,9501.5억원290.1억원2,300,000주코스피 200 커버드콜 ATM 지수1820.800288.7억원
cmtgp7f8x0oho1071adhmw55lfsc-securities-productetf:289670:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f8n0ohl1071b6a77vj41etf2026-08-28289670KR7289670002PLUS 국채선물10년52,120원-270원-0.52%52154.8652,295원52,295원52,075원174907.6만원60.4억원116,000주10년국채선물지수1130.59060.4억원
cmtgp7f9h0ohu1071m7bzhgcyfsc-securities-productetf:290080:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f980ohr1071te4uvnv21etf2026-08-28290080KR7290080001RISE 200고배당커버드콜ATM7,480원150원2.05%7493.697,200원7,480원7,200원7,8675817만원130.9억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1068.780131.1억원
cmtgp7fa10oi01071quzf5sy1fsc-securities-productetf:290130:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f9s0ohx1071tda1f1ph1etf2026-08-28290130KR7290130004RISE ESG사회책임투자46,470원-945원-1.99%46474.2546,825원47,510원46,470원34,22616억원6552.2억원14,100,000주KRX ESG 사회책임경영지수(S)7491.2906576.1억원
cmtgp7fal0oi61071wegtyh6ufsc-securities-productetf:291130:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fab0oi310713etevk7w1etf2026-08-28291130KR7291130003ACE MSCI멕시코(합성)18,180원-260원-1.41%18258.3118,385원18,385원18,135원105191.2만원163.6억원900,000주MSCI MEXICO IMI 25/50 Price return Index13450.400164.3억원
cmtgp7fb60oic1071e35ejx30fsc-securities-productetf:291620:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fav0oi91071nd2sn4o51etf2026-08-28291620KR7291620003KIWOOM 코스닥150선물인버스4,185원5원0.12%4200.794,165원4,240원4,165원27,7291.1억원23.8억원570,000주F-코스닥150 지수1668.47023.9억원
cmtgp7fbq0oii1071s88ew432fsc-securities-productetf:291630:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fbg0oif1071jyrnawa01etf2026-08-28291630KR7291630002KIWOOM 코스닥150선물레버리지3,730원-10원-0.27%3728.663,685원3,770원3,635원34,5371.2억원54억원1,450,000주F-코스닥150 지수1668.47054억원
cmtgp7fcb0oio10713bh6zgqkfsc-securities-productetf:291680:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fc10oil1071j3t5dmyz1etf2026-08-28291680KR7291680007RISE 차이나H선물인버스(H)7,725원5원0.06%7755.897,720원7,725원7,720원118.4만원38.6억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10799.22038.7억원
cmtgp7fcv0oiu10716s4e0nnvfsc-securities-productetf:291890:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fcl0oir1071bb4vkav91etf2026-08-28291890KR7291890002KODEX MSCI EM선물(H)12,470원90원0.73%12459.4712,505원12,505원12,390원4859.8만원62.3억원500,000주iEdge Emerging Markets Futures Index(ER)1727.69362.2억원
cmtgp7fdz0oj61071lypn49pcfsc-securities-productetf:292150:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fdp0oj31071g9w0b8vc1etf2026-08-28292150KR7292150000TIGER 코리아TOP1037,505원-595원-1.56%37595.2338,020원38,300원37,505원188,31471.3억원2조원53,850,000주FnGuide TOP10 지수13116.3002조원
cmtgp7fei0ojc1071qw9sin3gfsc-securities-productetf:292160:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fe90oj91071w30a76f81etf2026-08-28292160KR7292160009TIGER KRX30047,560원-1,140원-2.34%47566.0948,270원48,405원47,560원7,2043.4억원237.8억원500,000주KRX 3004637.110237.8억원
cmtgp7ff30oji1071ibfo7x9nfsc-securities-productetf:292190:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fet0ojf10714n29irmq1etf2026-08-28292190KR7292190006KODEX KRX30047,405원-715원-1.49%47361.4947,920원48,225원47,365원7,1293.4억원711억원1,500,000주KRX 3004637.110710.4억원
cmtgp7ffn0ojo1071sbm6o152fsc-securities-productetf:292500:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ffd0ojl1071w8q3n4em1etf2026-08-28292500KR7292500006SOL KRX30048,555원-580원-1.18%48458.9449,055원49,055원48,500원1782.6만원242.7억원500,000주KRX 3004637.110242.2억원
cmtgp7fg80oju1071kix0dwl4fsc-securities-productetf:292560:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ffy0ojr10718z21thh61etf2026-08-28292560KR7292560000TIGER 일본엔선물7,980원-55원-0.68%7960.818,065원8,065원7,970원232,81718.6억원399억원5,000,000주엔선물지수437.830398억원
cmtgp7fgr0ok01071igxhtylqfsc-securities-productetf:292770:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fgh0ojx1071vs3lfw3r1etf2026-08-28292770KR7292770005KODEX 국채선물3년인버스57,605원70원0.12%57628.6257,555원57,605원57,550원19109.3만원864억원1,500,000주국채선물지수1210.620864.4억원
cmtgp7fhc0ok61071pxxz7bthfsc-securities-productetf:293180:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fh20ok31071eulyrz241etf2026-08-28293180KR7293180006HANARO 200107,405원-1,985원-1.81%107445.85108,475원109,500원107,405원58,98163.9억원4242.4억원3,950,000주코스피 2001065.7004244.1억원
cmtgp7fih0oki1071rksj5ovgfsc-securities-productetf:295000:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fi70okf10714tu6fdz01etf2026-08-28295000KR7295000004RISE 국채선물10년51,480원-235원-0.45%51479.3151,595원51,610원51,415원173891.6만원51.4억원100,000주10년국채선물지수1130.59051.4억원
cmtgp7fj60okn1071uin16kg6fsc-securities-productetf:295020:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fir0okl1071w5y5xn7o1etf2026-08-28295020KR7295020002RISE 국채선물10년인버스60,410원235원0.39%60476.5860,305원60,480원60,305원166,057100.4억원339.5억원562,000주10년국채선물지수1130.590339.8억원
cmtgp7fjv0okt10716sg7efl2fsc-securities-productetf:295040:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fjk0okr1071ndj5s5i51etf2026-08-28295040KR7295040000SOL 200TR40,205원-760원-1.86%40185.2740,565원40,985원40,150원127,00851.4억원9890.4억원24,600,000주코스피 200 TR1413.9209885.5억원
cmtgp7fka0okz1071kq0r8kd4fsc-securities-productetf:298340:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fk10okw107162zguugn1etf2026-08-28298340KR7298340001PLUS 국채선물3년56,570원-75원-0.13%56600.1456,620원56,660원56,545원25,37914.3억원690.1억원1,220,000주국채선물지수1210.620690.5억원
cmtgp7fkt0ol51071kc4hcwwwfsc-securities-productetf:298770:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fkj0ol21071c4va4svv1etf2026-08-28298770KR7298770009KODEX 한국대만IT프리미어81,090원-310원-0.38%80877.3881,335원82,035원81,035원19,03315.5억원891.9억원1,100,000주한국 대만 IT 프리미어지수11729.760889.6억원
cmtgp7fle0olb1071mjplp949fsc-securities-productetf:300610:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fl40ol81071fwg8o9rx1etf2026-08-28300610KR7300610003TIGER K게임5,500원145원2.71%5479.055,335원5,500원5,335원7,7054169.4만원134.7억원2,450,000주WISE K게임 테마 지수447.220134.2억원
cmtgp7fly0olh10710lht9t9ofsc-securities-productetf:300640:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7flo0ole1071su1y184w1etf2026-08-28300640KR7300640000RISE 게임테마6,510원85원1.32%6540.406,455원6,515원6,410원5,1483327.2만원211.5억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3135.310212.5억원
cmtgp7fmi0oln10711ozbd986fsc-securities-productetf:300950:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fm80olk1071tcku1egh1etf2026-08-28300950KR7300950003KODEX 게임산업5,570원90원1.64%5547.315,480원5,570원5,420원25,9641.4억원233.9억원4,200,000주FnGuide 게임 산업 지수677.960232.9억원
cmtgp7fn30olt1071d7swbe5nfsc-securities-productetf:301400:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fmt0olq1071nyawxp9f1etf2026-08-28301400KR7301400008PLUS 코스닥15014,620원165원1.14%14649.3514,560원14,660원14,430원2,9124226.7만원95억원650,000주코스닥 1501458.62095.2억원
cmtgp7fnm0olz10713yurhzt6fsc-securities-productetf:302190:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fnd0olw1071wzykagn51etf2026-08-28302190KR7302190004TIGER 중장기국채50,215원-85원-0.17%50189.9850,300원50,305원50,160원10,0425억원1938.2억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)10012.1301937.3억원
cmtgp7fp20omb10713nku9426fsc-securities-productetf:304660:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:14cmtgp7for0om910716u9wovx41etf2026-08-28304660KR7304660004KODEX 미국30년국채울트라선물(H)7,305원-30원-0.41%7328.397,330원7,330원7,295원27,0741.9억원1336.8억원18,300,000주S&P Ultra T-Bond Futures Index(ER)104.7211341억원
cmtgp7fpm0omh1071iz09jliafsc-securities-productetf:304670:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fpd0omf1071ydezgyf31etf2026-08-28304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,255원55원0.45%12265.8912,230원12,290원12,230원1518.3만원73.5억원600,000주S&P Ultra T-Bond Futures Index(ER)104.72173.5억원
cmtgp7fq60omn1071rlj6le5yfsc-securities-productetf:304760:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fpw0oml1071m2jd0ac31etf2026-08-28304760KR7304760002HANARO KRX30046,365원-1,400원-2.93%46642.9747,120원47,435원46,365원2171017.3만원185.4억원400,000주KRX 3004637.110186.5억원
cmtgp7fqq0omt1071me8w5dwlfsc-securities-productetf:304770:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fqg0omr107142stx3ia1etf2026-08-28304770KR7304770001HANARO 코스닥15014,495원-60원-0.41%14512.1614,425원14,545원14,300원10,8611.5억원205.8억원1,420,000주코스닥 1501458.620206억원
cmtgp7fra0omz1071ord4crd6fsc-securities-productetf:304780:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fr00omx1071hap7hnw61etf2026-08-28304780KR7304780000HANARO 200선물레버리지120,275원-4,760원-3.81%120191.11122,455원124,660원120,000원2,9983.6억원541.2억원450,000주코스피 200 선물지수5204.290540.8억원
cmtgp7fru0on51071hvmrykrrfsc-securities-productetf:304940:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7frk0on310713b0tm2lq1etf2026-08-28304940KR7304940000KODEX 미국나스닥100선물(H)32,540원185원0.57%32605.3932,495원32,650원32,480원5,7081.8억원1090억원3,350,000주NASDAQ 10029433.4301092.2억원
cmtgp7fse0onb10716a6xg9rafsc-securities-productetf:305050:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fs40on91071x8i8m8dn1etf2026-08-28305050KR7305050007ACE 코스피70,800원-560원-0.78%70551.2170,755원71,545원70,450원6744785.6만원460.2억원650,000주코스피6788.880458.5억원
cmtgp7fsy0onh1071q9bob1fbfsc-securities-productetf:305080:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fso0onf10716oquswwm1etf2026-08-28305080KR7305080004TIGER 미국채10년선물12,210원-110원-0.89%12228.9512,320원12,320원12,210원36,2154.4억원2161.1억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)183.5172164.5억원
cmtgp7fth0onn10716qhi7tq4fsc-securities-productetf:305540:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7ft80onl1071qyxu4eh11etf2026-08-28305540KR7305540007TIGER 2차전지테마19,145원135원0.71%19159.1418,840원19,325원18,740원283,94654.2억원9524.6억원49,750,000주WISE 2차전지 테마 지수7197.9009550.8억원
cmtgp7fu20ont1071srn7wi0zfsc-securities-productetf:305720:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fts0onr1071g3fg27j61etf2026-08-28305720KR7305720005KODEX 2차전지산업15,110원-25원-0.17%15206.7914,940원15,340원14,860원2,531,060382.7억원1.7조원115,400,000주FnGuide 2차전지 산업 지수2659.6001.7조원
cmtgp7fum0onz1071cd8pbs3ffsc-securities-productetf:306520:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fuc0onx1071wkr5zngi1etf2026-08-28306520KR7306520008HANARO 200선물인버스2,425원35원1.46%2428.532,405원2,430원2,390원9,1472206만원14.5억원600,000주코스피 200 선물지수5204.29014.5억원
22,152건 중 9,851–9,900← 이전198 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬