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
cmtgp7fv60oo51071qh7ynl3sfsc-securities-productetf:306530:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fux0oo31071btur2gnu1etf2026-08-28306530KR7306530007HANARO 코스닥150선물레버리지7,455원65원0.88%7430.297,340원7,520원7,250원7,4525521.2만원32.8억원440,000주F-코스닥150 지수1668.47032.6억원
cmtgp7fvq0oob1071belfn2eufsc-securities-productetf:306950:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fvg0oo910718o8im0ak1etf2026-08-28306950KR7306950007KODEX KRX300레버리지75,410원-1,725원-2.24%75116.9076,505원78,035원75,065원8646577.9만원603.2억원800,000주KRX 3004637.110600.9억원
cmtgp7fwa0ooh1071rzr2aqunfsc-securities-productetf:307510:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fw10oof1071oe68pttw1etf2026-08-28307510KR7307510008TIGER 의료기기13,140원385원3.02%13148.9412,800원13,200원12,800원13,9321.8억원65.7억원500,000주FnGuide 의료기기 지수1369.96065.7억원
cmtgp7fwu0oon1071ejsmo1r6fsc-securities-productetf:307520:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fwk0ool1071a51qdz9b1etf2026-08-28307520KR7307520007TIGER 지주회사22,530원205원0.92%22569.9522,045원22,580원22,045원179,99240.1억원2861.3억원12,700,000주FnGuide 지주회사 지수3343.0902866.3억원
cmtgp7fxe0oot10719og3h2swfsc-securities-productetf:308620:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fx40oor1071lh8gjykw1etf2026-08-28308620KR7308620004KODEX 미국10년국채선물11,495원-95원-0.82%11501.0811,590원11,590원11,490원19,6682.2억원942.5억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)217.632943억원
cmtgp7fxy0ooz107197fg85evfsc-securities-productetf:309230:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fxp0oox1071ci09z2yc1etf2026-08-28309230KR7309230001ACE 미국WideMoat동일가중31,725원15원0.05%31758.5731,755원31,930원31,705원6,3502억원1167.4억원3,680,000주MorningStar Wide Moat Focus Index17505.7431168.7억원
cmtgp7fyi0op51071u0en3jelfsc-securities-productetf:310080:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fy90op31071fngkojix1etf2026-08-28310080KR7310080007RISE 중국MSCI China(H)9,490원-45원-0.47%9418.719,355원9,490원9,355원220207.4만원109.1억원1,150,000주MSCI China Index(USD, Price Return)75.156108.3억원
cmtgp7fz30opb1071dbzlpqqdfsc-securities-productetf:310960:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fyt0op910717hfvm7971etf2026-08-28310960KR7310960000TIGER 200TR62,620원-1,135원-1.78%62600.7863,210원63,830원62,555원22,98314.4억원3569.3억원5,700,000주코스피 200 TR1413.9203568.2억원
cmtgp7fzm0oph10719ocr3c9nfsc-securities-productetf:310970:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fzc0opf1071ag3mbmhk1etf2026-08-28310970KR7310970009TIGER MSCI Korea TR47,780원-885원-1.82%47723.6748,420원48,750원47,720원3,8131.8억원4.3조원90,700,000주MSCI Korea TR Index4818.4604.3조원
cmtgp7g040opn1071m98ckc36fsc-securities-productetf:314250:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7fzw0opl1071legd38jd1etf2026-08-28314250KR7314250002KODEX 미국빅테크10(H)62,490원650원1.05%62645.9162,345원62,670원62,345원36,23722.6억원6592.6억원10,550,000주NYSE U.S. Big TECH 10 INDEX18820.9446602.8억원
cmtgp7g0m0opt1071yjlgzyp9fsc-securities-productetf:314700:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g0e0opr1071sq52fkbz1etf2026-08-28314700KR7314700006HANARO 농업융복합산업11,005원320원2.99%10966.1710,715원11,005원10,710원546593.5만원60.5억원550,000주FnGuide 농업융복합산업 지수(시장가격)1361.10060.3억원
cmtgp7g160opz1071emmfxvbvfsc-securities-productetf:315270:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g0x0opx10719z4a75qw1etf2026-08-28315270KR7315270009TIGER 200커뮤니케이션서비스20,550원400원1.99%20472.9220,560원20,600원20,285원36,3667.4억원69.8억원340,000주코스피 200 커뮤니케이션서비스2041.24069.6억원
cmtgp7g1p0oq51071l9nxkbr4fsc-securities-productetf:315930:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g1h0oq31071umj1vsa31etf2026-08-28315930KR7315930008KODEX Top5PlusTR79,720원-965원-1.20%79744.6280,430원80,900원79,580원17,83814.2억원9646.1억원12,100,000주FnGuide TOP 5 Plus Total Return 지수8247.3309649억원
cmtgp7g250oqb1071bn1q0fhrfsc-securities-productetf:315960:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g1z0oq9107199xcsywt1etf2026-08-28315960KR7315960005RISE 대형고배당10TR77,075원-730원-0.94%76991.1277,495원78,140원76,910원31,66024.4억원5086.9억원6,600,000주WISE 대형고배당10 TR 지수9467.9105081.4억원
cmtgp7g2o0oqh10715n6d27nlfsc-securities-productetf:316300:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g2f0oqf1071gioqhonu1etf2026-08-28316300KR7316300003ACE 싱가포르리츠12,905원-145원-1.11%13009.3713,085원13,085원12,900원1,1621506만원64.5억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1221.43365억원
cmtgp7g390oqn107146hh4esjfsc-securities-productetf:316670:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g2z0oql1071ddhut5nb1etf2026-08-28316670KR7316670009KIWOOM 코스닥1507,230원-20원-0.28%7237.257,200원7,280원7,135원28,6162억원487.3억원6,740,000주코스닥 1501458.620489.2억원
cmtgp7g3u0oqt1071qsxyn4m9fsc-securities-productetf:319640:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g3k0oqr10711w77ntt21etf2026-08-28319640KR7319640009TIGER 골드선물(H)26,955원-170원-0.63%27123.1127,050원27,080원26,890원11,9403.2억원1199.4억원4,450,000주S&P GSCI Gold Index(TR)2257.3651206.9억원
cmtgp7g4e0oqz10713631z9bcfsc-securities-productetf:321410:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g440oqx10713vt1pbyx1etf2026-08-28321410KR7321410003KODEX 멀티에셋하이인컴(H)10,690원25원0.23%10698.1410,690원10,690원10,690원100106.9만원53.4억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1120.10053.4억원
cmtgp7g4y0or51071e2cegv0xfsc-securities-productetf:322400:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g4q0or31071dojiygj11etf2026-08-28322400KR7322400003HANARO e커머스10,720원210원2.00%10741.7010,565원10,725원10,535원3,8694102.2만원359.1억원3,350,000주FnGuide E커머스 지수1842.950359.8억원
cmtgp7g5j0orb1071bjxq7wl2fsc-securities-productetf:322410:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g590or91071hzlegxmi1etf2026-08-28322410KR7322410002HANARO K고배당23,175원250원1.09%23320.9822,865원23,230원22,800원3,9799102.6만원393.9억원1,700,000주FnGuide 고배당 알파 지수3446.280396.4억원
cmtgp7g620orh1071pidcugpzfsc-securities-productetf:325010:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g5t0orf10713pmwprgc1etf2026-08-28325010KR7325010007KODEX 성장주42,785원-870원-1.99%42837.9543,245원43,575원42,755원3801639.3만원1283.5억원3,000,000주FnGuide 성장 지수(PR)12170.4501285.1억원
cmtgp7g6g0orn1071rhooyti2fsc-securities-productetf:325020:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g690orl10711nsbn70b1etf2026-08-28325020KR7325020006KODEX 배당가치29,495원75원0.25%29525.6429,380원29,495원29,165원2,2146494.9만원914.3억원3,100,000주FnGuide SLV 배당가치 지수3510.120915.2억원
cmtgp7g700ort1071yiz9yj4yfsc-securities-productetf:326230:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g6r0orr1071z0wlx0ld1etf2026-08-28326230KR7326230000RISE 내수주플러스11,760원175원1.51%11818.7311,620원11,795원11,620원1517.5만원75.2억원640,000주FnGuide 내수주플러스 지수1620.58075.6억원
cmtgp7g7k0orz10718g7iyssufsc-securities-productetf:326240:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g7a0orx10719lt4e86l1etf2026-08-28326240KR7326240009RISE IT플러스43,285원-590원-1.34%43256.7143,615원43,955원43,170원4,4851.9억원1116.7억원2,580,000주FnGuide IT플러스 지수6166.6101116억원
cmtgp7g850os51071sx5592bnfsc-securities-productetf:328370:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g7v0os31071f3ixow6i1etf2026-08-28328370KR7328370002PLUS 코스피TR38,225원-420원-1.09%38209.5438,440원38,725원38,225원219841만원1184.9억원3,100,000주코스피 TR8914.0901184.4억원
cmtgp7g8p0osb1071v9jmo1k7fsc-securities-productetf:329200:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g8f0os910718ks2jf1s1etf2026-08-28329200KR7329200000TIGER 리츠부동산인프라4,070원25원0.62%4086.944,050원4,070원4,035원2,496,613101.1억원1.5조원381,050,000주FnGuide 리츠부동산인프라1680.1001.5조원
cmtgp7g990osh10713u1hd4f3fsc-securities-productetf:329650:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g8z0osf10713owlbirp1etf2026-08-28329650KR7329650006KODEX TRF307014,130원0원0.00%14152.6814,160원14,170원14,000원29,7924.2억원2331.4억원16,500,000주FnGuide TRF 3070 지수1848.0802335.1억원
cmtgp7g9t0osn10711lsn0v32fsc-securities-productetf:329660:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7g9k0osl1071ni57qwf01etf2026-08-28329660KR7329660005KODEX TRF505017,900원-30원-0.17%17910.5017,930원17,950원17,867원7,3381.3억원841.3억원4,700,000주FnGuide TRF 5050 지수2324.240841.7억원
cmtgp7gae0ost107171mmx1pvfsc-securities-productetf:329670:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7ga40osr1071ajpzwx4v1etf2026-08-28329670KR7329670004KODEX TRF703022,045원-85원-0.38%22072.4222,130원22,435원22,000원7,2711.6억원881.8억원4,000,000주FnGuide TRF 7030 지수2889.840882.8억원
cmtgp7gbd0ot01071rtw2bbrjfsc-securities-productetf:329750:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gb30osy1071sk5090ju1etf2026-08-28329750KR7329750004TIGER 미국달러단기채권액티브12,975원-80원-0.61%12977.5813,055원13,055원12,965원153,00519.9억원6491.3억원50,030,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)149.9006500.4억원
cmtgp7gbv0ot61071juuzi4vefsc-securities-productetf:332500:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gbm0ot31071gia411mn1etf2026-08-28332500KR7332500008ACE 200TR72,170원-1,130원-1.54%72086.6472,790원73,540원72,075원22,23916.1억원1659.9억원2,300,000주코스피 200 TR1413.9201730억원
cmtgp7gcf0otc1071451wztctfsc-securities-productetf:332610:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gc50ot910713ps704go1etf2026-08-28332610KR7332610005PLUS 미국단기회사채(AAA~A)124,850원-775원-0.62%124871.33125,600원125,670원124,850원3624537.3만원119.8억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.201119.8억원
cmtgp7gd00oti10714jr3352pfsc-securities-productetf:332620:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gcp0otf1071qpgh096e1etf2026-08-28332620KR7332620004PLUS 미국장기우량회사채88,380원-755원-0.85%88385.1289,010원89,075원88,380원9558472.1만원165.2억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1156.397165.2억원
cmtgp7gdk0oto107188n7b5b0fsc-securities-productetf:332930:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gda0otl1071sysek7uo1etf2026-08-28332930KR7332930007HANARO 200TR140,640원-2,715원-1.89%140681.48142,065원142,715원140,640원1932730.9만원2039.2억원1,450,000주코스피 200 TR1413.9202039.8억원
cmtgp7ge40otu1071tyrs6jumfsc-securities-productetf:332940:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gdu0otr1071razh4ecv1etf2026-08-28332940KR7332940006HANARO MSCI Korea TR47,500원-1,370원-2.80%47552.7648,125원48,360원47,500원5352558.2만원1140억원2,400,000주MSCI Korea TR Index4818.4601141.2억원
cmtgp7gen0ou01071kpd9r2dvfsc-securities-productetf:334690:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gee0otx1071c6qw7nzr1etf2026-08-28334690KR7334690005RISE 팔라듐선물(H)6,185원150원2.49%6075.186,115원6,185원6,110원3,9792446.9만원40.2억원650,000주S&P GSCI Palladium Excess Return Index799.35439.4억원
cmtgp7gf50ou61071qf43cumgfsc-securities-productetf:334700:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gev0ou31071q4iw62ks1etf2026-08-28334700KR7334700002RISE 팔라듐선물인버스(H)3,195원-100원-3.03%3283.943,235원3,240원3,195원144.4만원20.7억원650,000주S&P GSCI Palladium Excess Return Index799.35421.3억원
cmtgp7gfo0ouc1071t0hlere7fsc-securities-productetf:336160:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gfe0ou9107195zt1xm31etf2026-08-28336160KR7336160007RISE 금융채액티브100,305원-140원-0.14%100339.44100,435원100,435원100,305원2402410.3만원520.5억원519,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.640520.7억원
cmtgp7gg80oui1071m3hq6e7kfsc-securities-productetf:337120:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:14cmtgp7gfy0ouf10716pcmx3cz1etf2026-08-28337120KR7337120000KODEX 멀티팩터34,270원-540원-1.55%34061.3034,240원34,365원34,240원1551.4만원205.6억원600,000주FnGuide 멀티팩터 지수21440.500204.3억원
cmtgp7ggs0ouo1071tcrsf6b0fsc-securities-productetf:337140:202608282026-08-28dayperiod2026-08-31 12:48:142026-08-31 12:48:15cmtgp7ggi0oul107119nhqi131etf2026-08-28337140KR7337140008KODEX 코스피대형주35,895원-470원-1.29%35871.0936,015원36,575원35,850원7,9732.8억원789.6억원2,200,000주코스피 대형주7402.700789.1억원
cmtgp7ghc0ouu107115oumqjgfsc-securities-productetf:337150:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gh20our1071ha7txqph1etf2026-08-28337150KR7337150007KODEX 200exTOP25,770원15원0.06%25923.0425,705원25,770원25,645원8752253.5만원154.6억원600,000주코스피 200 초대형제외 지수560.260155.5억원
cmtgp7ghx0ov01071hbdmbs7cfsc-securities-productetf:337160:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7ghn0oux10719crij15y1etf2026-08-28337160KR7337160006KODEX 200ESG47,135원-865원-1.80%47102.6547,385원48,005원45,852원2,8631.3억원1602.5억원3,400,000주코스피 200 ESG 지수1402.0201601.4억원
cmtgp7gih0ov610716k65jt2jfsc-securities-productetf:341850:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gi70ov31071j6186meg1etf2026-08-28341850KR7341850006TIGER 리츠부동산인프라채권4,570원15원0.33%4606.354,600원4,600원4,555원6,4752958.9만원91.4억원2,000,000주KIS 리츠부동산인프라채권PR 지수39169.68092.1억원
cmtgp7gj10ovc10712vq1dexlfsc-securities-productetf:352540:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gir0ov910714lm4bnjr1etf2026-08-28352540KR7352540009KODEX 일본부동산리츠(H)11,225원-225원-1.97%11435.1711,515원11,550원11,210원18,1812억원381.6억원3,400,000주Tokyo Stock Exchange REIT Index1787.580388.7억원
cmtgp7gjk0ovi1071416olsbvfsc-securities-productetf:352560:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gjb0ovf1071gazgdk761etf2026-08-28352560KR7352560007KODEX 미국부동산리츠(H)12,310원-225원-1.79%12394.5412,380원12,455원12,145원106,11213억원350.8억원2,850,000주Dow Jones U.S. Real Estate PR Index390.128353.2억원
cmtgp7gk50ovo10715l89n7gjfsc-securities-productetf:354240:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gju0ovl1071v7entg311etf2026-08-28354240KR7354240004RISE 미국고정배당우선증권10,525원-160원-1.50%10545.7610,645원10,655원10,525원6,0136389.1만원115.7억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.322116억원
cmtgp7gkp0ovu1071821no2n8fsc-securities-productetf:354350:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gkf0ovr1071ur6sfn1o1etf2026-08-28354350KR7354350001HANARO 글로벌럭셔리S&P(합성)19,450원-200원-1.02%19517.4819,650원19,650원19,450원444867.8만원101.1억원520,000주S&P Global Luxury Index4379.400101.4억원
cmtgp7gl80ow01071exr2e7b0fsc-securities-productetf:354500:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gky0ovx1071zy5d46af1etf2026-08-28354500KR7354500001ACE 코스닥15014,635원-25원-0.17%14640.2414,515원14,720원14,435원67,1889.7억원1565.9억원10,700,000주코스닥 1501458.6201566.5억원
cmtgp7gls0ow610717trwydt1fsc-securities-productetf:356540:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7glh0ow31071meu41xst1etf2026-08-28356540KR7356540005ACE 종합채권(AA-이상)액티브101,530원-120원-0.12%101547.99101,580원101,665원101,425원74,94576.1억원1조원10,223,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)115.0801조원
cmtgp7gmc0owc1071rmmx1unhfsc-securities-productetf:357870:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gm20ow91071tndq9dkz1etf2026-08-28357870KR7357870005TIGER CD금리투자KIS(합성)57,980원10원0.02%57971.6057,975원57,980원57,975원152,93388.6억원3.5조원61,286,000주KIS CD Index(총수익)12709.8303.5조원
22,152건 중 9,901–9,950← 이전199 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬