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
cmtgp7c4d0njx1071uv33f5pmfsc-securities-productetf:145670:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c430njv1071vtuy4s2d1etf2026-08-28145670KR7145670006ACE 인버스1,306원19원1.48%1309.291,300원1,311원1,288원73,1639495.9만원28.7억원2,200,000주코스피 200 선물지수5204.29028.8억원
cmtgp7c4y0nk3107162hox4abfsc-securities-productetf:145850:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c4n0nk110716uqujrnl1etf2026-08-28145850KR7145850004TREX 펀더멘탈 200118,600원-55원-0.05%118109.23118,085원118,600원118,085원223.6만원296.5억원250,000주FnGuide-RAFI 코리아200 지수30154.790295.2억원
cmtgp7c5h0nk910714i6hxgfffsc-securities-productetf:147970:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c5a0nk61071gqe96cfv1etf2026-08-28147970KR7147970008TIGER 모멘텀81,590원-90원-0.11%82146.8481,680원82,265원81,280원8256747.1만원391.6억원480,000주FnGuide 모멘텀 지수84909.960394.3억원
cmtgp7c620nkf1071cm41n5jffsc-securities-productetf:148020:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c5r0nkc1071vr6ze79c1etf2026-08-28148020KR7148020001RISE 200108,020원-1,950원-1.77%107960.95108,800원110,105원107,870원1,631,6861774.1억원4.4조원41,100,000주코스피 2001065.7004.3조원
cmtgp7c6j0nkl1071wpevinwyfsc-securities-productetf:148070:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c6b0nki1071ssqd224i1etf2026-08-28148070KR7148070006KIWOOM 국고채10년104,975원-210원-0.20%104842.94105,160원105,160원104,780원15,70916.4억원4222억원4,022,000주KIS 10년 국고채 지수 (총수익)15683.3104227.2억원
cmtgp7c720nkr10714n975it9fsc-securities-productetf:150460:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c6t0nko1071jr4l6bfq1etf2026-08-28150460KR7150460004TIGER 중국소비테마8,235원370원4.70%8251.957,835원8,260원7,835원43,6713.5억원622.5억원7,560,000주FnGuide 중국내수테마 지수4253.160623.8억원
cmtgp7c7m0nkx10712i00brg2fsc-securities-productetf:152100:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c7c0nku1071fcijzjeg1etf2026-08-28152100KR7152100004PLUS 200109,025원-1,790원-1.62%108779.70109,800원110,845원108,655원609,665668.4억원1.4조원13,600,000주코스피 2001065.7001.4조원
cmtgp7c820nl31071vm2pbxfffsc-securities-productetf:152380:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c7v0nl010714ufxooqc1etf2026-08-28152380KR7152380002KODEX 국채선물10년65,065원-245원-0.38%65056.5765,220원65,220원64,970원1,0907088.3만원206.9억원318,000주10년국채선물지수1130.590206.8억원
cmtgp7c8l0nl91071pem1y5gyfsc-securities-productetf:152500:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c8c0nl61071dd1v504r1etf2026-08-28152500KR7152500005ACE 레버리지43,720원-1,660원-3.66%43609.0944,405원45,330원43,540원25,64611.3억원480.9억원1,100,000주코스피 2001065.700479.7억원
cmtgp7c950nlf10712hq73j02fsc-securities-productetf:152870:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c8v0nlc1071lbs9vz1t1etf2026-08-28152870KR7152870002파워 200108,140원-2,170원-1.97%108146.98108,995원110,200원108,140원2432652.9만원1459.8억원1,350,000주코스피 2001065.7001459.9억원
cmtgp7c9l0nll107140228e50fsc-securities-productetf:153130:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c9f0nli1071f1src3y51etf2026-08-28153130KR7153130000KODEX 단기채권113,275원0원0.00%113272.38113,275원113,280원113,260원5,5576.2억원7926.9억원6,998,000주KRW Cash 지수(총수익)175.1807926.8억원
cmtgp7bv90nha1071ubj2ov39fsc-securities-productetf:139240:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7buz0nh71071z89o63721etf2026-08-28139240KR7139240006TIGER 200 철강소재11,675원80원0.69%11680.5511,595원11,680원11,385원8,1279375만원112억원960,000주코스피 200 철강/소재1159.700112.1억원
cmtgp7bvs0nhg1071rdmti6tpfsc-securities-productetf:139250:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bvj0nhd1071grfbb2cf1etf2026-08-28139250KR7139250005TIGER 200 에너지화학17,760원250원1.43%17788.7117,510원17,770원17,415원13,4932.3억원248.6억원1,400,000주코스피 200 에너지/화학1752.280252.5억원
cmtgp7bwc0nhm10717i140lb9fsc-securities-productetf:139260:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bw20nhj10713bd9nqff1etf2026-08-28139260KR7139260004TIGER 200 IT134,945원-1,785원-1.31%134807.37135,895원138,210원134,660원111,540152.1억원2.6조원19,960,000주코스피 200 정보기술14022.0802.6조원
cmtgp7bww0nhs10717jgql5nrfsc-securities-productetf:139270:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bwm0nhp10718zn4fids1etf2026-08-28139270KR7139270003TIGER 200 금융17,195원265원1.57%17237.3716,875원17,195원16,705원15,4132.6억원319.8억원1,860,000주코스피 200 금융1753.200320.6억원
cmtgp7icc0pf21071z6pe73ozfsc-securities-productetf:415340:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7ic20pey1071n5d8x08g1etf2026-08-28415340KR7415340009KODEX 차이나과창판STAR50(합성)14,330원-115원-0.80%14539.5614,480원14,695원14,230원13,2491.9억원296.6억원2,070,000주STAR 50 Index(Price Return)1662.149300.9억원
cmtgp7bxg0nhy1071ygg2n4g4fsc-securities-productetf:139280:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bx60nhv1071x8ahjxfk1etf2026-08-28139280KR7139280002TIGER 경기방어13,305원170원1.29%13298.0313,160원13,305원13,080원3,6714827.2만원436.4억원3,280,000주코스피 200 경기방어소비재1313.800436.1억원
cmtgp7bxz0ni41071uxx5hkutfsc-securities-productetf:139290:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bxp0ni110714a3coczj1etf2026-08-28139290KR7139290001TIGER 200 경기소비재25,395원280원1.11%25491.6125,310원25,395원25,100원4,0031억원71.1억원280,000주코스피 200 경기소비재2515.80071.3억원
cmtgp7h930p3810713tw7a1t4fsc-securities-productetf:379800:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7h8w0p351071o31c3ki61etf2026-08-28379800KR7379800006KODEX 미국S&P50023,890원-75원-0.31%23912.1224,005원24,045원23,875원13,443,2133224.3억원10조원422,250,000주S&P 5007711.76010.1조원
cmtgp7fhw0okc1071zypoc6kifsc-securities-productetf:294400:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fhm0ok91071esoqh9l21etf2026-08-28294400KR7294400007KIWOOM 200TR140,780원-2,590원-1.81%140703.89141,720원143,435원140,490원211,900300.3억원1.7조원12,750,000주코스피 200 TR1413.9201.7조원
cmtgp7nmj0r3x1071t22kupl4fsc-securities-productetf:495040:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nma0r3u1071a7yh7bbf1etf2026-08-28495040KR7495040008PLUS 코리아밸류업31,630원-475원-1.48%31682.2431,705원31,975원31,605원1,3914407.8만원869.8억원2,750,000주코리아 밸류업 지수3239.160871.2억원
cmtgp7nm00r3r1071lmezbvijfsc-securities-productetf:494890:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nlq0r3o1071tzyxqsct1etf2026-08-28494890KR7494890007KODEX 200액티브30,895원-625원-1.98%30900.3131,180원31,500원30,850원206,28464.1억원1조원34,400,000주코스피 2001065.7001조원
cmtgp7nlg0r3l1071t9pbbfuvfsc-securities-productetf:494840:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nl60r3i1071ynzy8wg21etf2026-08-28494840KR7494840002TIGER 미국방산TOP1012,955원-80원-0.61%12920.7113,020원13,020원12,945원13,0801.7억원427.5억원3,300,000주Mirae Asset US Defense Top 10 Index(PR)2079.393426.3억원
cmtgp7nkw0r3f1071pxmjpt0efsc-securities-productetf:494670:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nkm0r3c1071rr4esq8b1etf2026-08-28494670KR7494670003TIGER 조선TOP1022,245원-270원-1.20%22313.0022,550원22,880원22,080원357,76680.1억원5728억원25,750,000주iSelect 조선TOP10 Index(PR)3435.4505745.5억원
cmtgp7nkc0r391071ephvoc9sfsc-securities-productetf:494420:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nk20r361071oxxcba9s1etf2026-08-28494420KR7494420003PLUS 미국배당증가성장주데일리커버드콜9,230원-65원-0.70%9192.159,295원9,295원9,200원6,8936386.8만원166.1억원1,800,000주Bloomberg U.S. Dividend Growth Partial Covered Call Index1608.509165.4억원
cmtgp7ntf0r5y107106yxhzwsfsc-securities-productetf:496120:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nt50r5w107113bdmi9k1etf2026-08-28496120KR7496120007ACE 코리아밸류업33,165원-300원-0.90%33183.6533,395원33,485원33,125원4991661.1만원248.7억원750,000주코리아 밸류업 지수3239.160248.8억원
cmtgp7nse0r5m1071627qrt6afsc-securities-productetf:496080:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7ns40r5k1071igba4ssb1etf2026-08-28496080KR7496080003TIGER 코리아밸류업31,910원-375원-1.16%31980.4432,180원32,285원31,890원66,05421.1억원5249.1억원16,450,000주코리아 밸류업 지수3239.1605260.7억원
cmtgp7nra0r5a1071318oeq3lfsc-securities-productetf:495940:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nqy0r561071xzn4i3we1etf2026-08-28495940KR7495940009RISE 미국AI테크액티브18,990원-130원-0.68%19169.3619,010원19,170원18,960원2,8315403.8만원588.6억원3,100,000주Solactive US AI Tech Active Index PR7385.620584.6억원
cmtgp7jfp0pr910714ga7qlbufsc-securities-productetf:442570:202608282026-08-28dayperiod2026-08-31 12:48:182026-08-31 12:48:18cmtgp7jfk0pr71071sog23xat1etf2026-08-28442570KR7442570008RISE TDF2050액티브 적격17,455원-55원-0.31%17313.4517,530원17,530원17,450원98,75117.2억원3394.9억원19,450,000주iSelect 전략적자산배분 TDF 2050 지수2656.2163367.4억원
cmtgp7jf50pqy10713vwx97gsfsc-securities-productetf:442550:202608282026-08-28dayperiod2026-08-31 12:48:182026-08-31 12:48:18cmtgp7jf00pqu1071ca3g50zd1etf2026-08-28442550KR7442550000RISE TDF2030액티브 적격14,745원-35원-0.24%14645.1514,805원14,805원14,695원2,6723950.5만원235.9억원1,600,000주iSelect 전략적자산배분 TDF 2030 지수2066.429234.3억원
cmtgp7jek0pql1071pi0aj2affsc-securities-productetf:442260:202608282026-08-28dayperiod2026-08-31 12:48:182026-08-31 12:48:18cmtgp7jef0pqj1071srv2klkq1etf2026-08-28442260KR7442260006마이티 다이나믹퀀트액티브37,320원-760원-2.00%37210.0137,470원37,910원37,130원3341251.8만원462.7억원1,240,000주코스피 2001065.700461.4억원
cmtgp78j30mh31071l54g7wjofsc-securities-productetf:0115C0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78it0mgy1071r9e8jx7r1etf2026-08-280115C0KR70115C0002RISE 미국고배당다우존스TOP1011,170원-105원-0.93%11119.6111,220원11,220원11,150원4,7295288.2만원256.9억원2,300,000주Dow Jones U.S. High Dividend 10 Index4241.245255.7억원
cmtgp78hz0mgn1071kb7uj5vhfsc-securities-productetf:0113P0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78hr0mgi1071o3lsv34b1etf2026-08-280113P0KR70113P0009HK 머니마켓액티브102,400원10원0.01%102383.85102,400원102,400원102,400원10102.4만원530.4억원518,000주KAP 머니마켓 지수(총수익)117.130530.3억원
cmtgp78h20mg71071obm5l7vgfsc-securities-productetf:0113D0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78gq0mg21071n9oc4ka21etf2026-08-280113D0KR70113D0003TIME 글로벌탑픽액티브11,975원-75원-0.62%12010.5211,950원12,110원11,950원12,5281.5억원712.5억원5,950,000주Bloomberg World Large, Mid & Small cap PR Index2594.390708.6억원
cmtgp786u0mc21071nbqxol9sfsc-securities-productetf:0098F0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp786k0mbx1071o8lkhmfb1etf2026-08-280098F0KR70098F0000KODEX 원자력SMR16,785원5원0.03%16786.2916,695원16,975원16,270원840,448139.7억원2912.1억원17,350,000주iSelect 원자력SMR 지수(Price Return)6593.2902929.2억원
cmtgp785r0mbm1071gel3dwfafsc-securities-productetf:0094X0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp785h0mbh10718y6nd32s1etf2026-08-280094X0KR70094X00021Q 샤오미밸류체인액티브8,445원-25원-0.30%8455.148,415원8,580원8,235원4,4653785만원76억원900,000주Solactive-KEDI Xiaomi Focus China Tech Index1723.59076억원
cmtgp784m0mb51071epl0a498fsc-securities-productetf:0094L0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp784d0mb110713k0gzk8i1etf2026-08-280094L0KR70094L0006RISE 차이나테크TOP10위클리타겟커버드콜7,705원-70원-0.90%7595.707,800원7,800원7,640원6,3564903.2만원107.8억원1,400,000주Bloomberg China Tech Select TOP 10 + 12% Target Premium Weekly Index1027.773106.3억원
cmtgp7o2c0r8n1071ov1v6uhzfsc-securities-productetf:499660:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7o230r8l107180e2hus61etf2026-08-28499660KR7499660009TIGER CD금리플러스액티브(합성)1,000,265원85원0.01%1000175.611,000,270원1,000,270원1,000,265원12,307123.1억원4943.3억원494,200주KIS CD+CPI연동금리 월분배 지수12227.3504942.8억원
cmtgp7o1s0r8h10712jemawanfsc-securities-productetf:499150:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7o1i0r8f1071ijvlow341etf2026-08-28499150KR7499150001SOL 미국S&P500엔화노출(H)10,875원-80원-0.73%10799.9610,970원10,970원10,825원12,2541.3억원54.3억원500,000주S&P500 Yen Hedged Index(PR)3154.28553.9억원
cmtgp7o180r8b10717berm4hufsc-securities-productetf:498860:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7o0z0r891071mso8gq3p1etf2026-08-28498860KR7498860006RISE 코리아금융고배당16,900원100원0.60%16948.3616,750원16,910원16,585원12,9652.1억원354.9억원2,100,000주iSelect 코리아 금융 고배당 지수2556.190355.9억원
cmtgp7o0o0r851071wuq10wo1fsc-securities-productetf:498610:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7o0e0r831071u2sbsi6v1etf2026-08-28498610KR7498610005RISE 인도디지털성장8,345원35원0.42%8229.888,285원8,355원8,250원11393.3만원50억원600,000주MarketVector Digital India Index(INR)(Price Return)3660.28049.3억원
cmtgp7o040r7z1071uvlgaeoafsc-securities-productetf:498410:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nzv0r7x1071pcqbbvq61etf2026-08-28498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜11,870원135원1.15%11930.3711,690원11,875원11,530원1,183,427139억원8629.4억원72,700,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수1108.8408673.3억원
cmtgp7nzk0r7t1071rbpdeacxfsc-securities-productetf:498400:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nza0r7r1071n2m6507d1etf2026-08-28498400KR7498400001KODEX 200타겟위클리커버드콜20,350원-320원-1.55%20317.9420,500원20,710원20,310원4,034,673825.8억원5.7조원281,300,000주코스피 200 타겟 15% 위클리 커버드콜 지수3178.7005.7조원
cmtgp7npc0r4r1071x2klnsmzfsc-securities-productetf:495550:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7np20r4o10714mwxremy1etf2026-08-28495550KR7495550006SOL 코리아밸류업TR32,760원-250원-0.76%32645.7432,670원32,980원32,570원11,8283.8억원1916.4억원5,850,000주코리아 밸류업 TR 지수3409.8301909.7억원
cmtgp7npw0r4x107114c6mklbfsc-securities-productetf:495750:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7npm0r4u1071gjrewk9u1etf2026-08-28495750KR7495750002HANARO 코리아밸류업31,705원-635원-1.96%31888.7831,960원32,125원31,705원191609.4만원776.7억원2,450,000주코리아 밸류업 지수3239.160781.2억원
cmtgp7nos0r4l1071whk0vpb3fsc-securities-productetf:495330:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7noi0r4i1071wu3eutsp1etf2026-08-28495330KR74953300031Q 코리아밸류업31,875원-140원-0.44%31745.4531,785원32,050원31,645원4,9931.5억원1370.6억원4,300,000주코리아 밸류업 지수3239.1601365억원
cmtgp7no70r4f10719gz6crhdfsc-securities-productetf:495230:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nnx0r4c10711l2d2oor1etf2026-08-28495230KR7495230005KoAct 코리아밸류업액티브30,905원-310원-0.99%30786.0330,895원31,250원30,735원25,0077.7억원2487.8억원8,050,000주코리아 밸류업 지수3239.1602478.2억원
cmtgp7nnn0r491071ksm007h5fsc-securities-productetf:495060:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nnd0r4610711456iemw1etf2026-08-28495060KR7495060006TIME 코리아밸류업액티브28,580원45원0.16%28491.3628,405원28,775원28,375원46,19013.1억원2029.1억원7,100,000주코리아 밸류업 지수3239.1602037.1억원
cmtgp7nn30r431071d7mb7ml5fsc-securities-productetf:495050:202608282026-08-28dayperiod2026-08-31 12:48:242026-08-31 12:48:24cmtgp7nmu0r401071d5zcf87n1etf2026-08-28495050KR7495050007RISE 코리아밸류업32,150원-290원-0.89%32137.5432,355원32,455원32,035원47,87815.4억원9564.6억원29,750,000주코리아 밸류업 지수3239.1609560.9억원
cmtgp7fdf0oj010716lqqo109fsc-securities-productetf:292050:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fd50oix10710ss9awnv1etf2026-08-28292050KR7292050002RISE KRX30048,750원-760원-1.54%48722.0348,945원49,555원48,750원161788.6만원170.6억원350,000주KRX 3004637.110170.5억원
56,296건 중 10,051–10,100← 이전202 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬