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
cmtgp7bjk0nds107164o1klhrfsc-securities-productetf:117700:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bje0ndp10716g5vd3k61etf2026-08-28117700KR7117700005KODEX 건설7,155원-65원-0.90%7140.607,170원7,210원6,935원1,905,336134.8억원2039.1억원28,500,000주KRX 건설1437.4302077.9억원
cmtgp7bk40ndy1071y92vtb1tfsc-securities-productetf:122090:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bju0ndv10711apmkuaz1etf2026-08-28122090KR7122090004PLUS 코스피5080,275원-1,475원-1.80%80228.7081,450원82,090원80,250원11,0378.9억원1806.1억원2,250,000주코스피 508052.3801805.1억원
cmtgp7bkp0ne41071qdedhgrvfsc-securities-productetf:122260:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bkf0ne11071ohy29mhh1etf2026-08-28122260KR7122260003KIWOOM 통안채1년104,175원30원0.03%104161.75104,170원104,180원104,165원991031.3만원333.3억원320,000주MK 통안채지수(총수익)15316.170333.3억원
cmtgp7bl90nea1071ht2kkra1fsc-securities-productetf:122630:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bkz0ne710716v2wxc4j1etf2026-08-28122630KR7122630007KODEX 레버리지106,370원-4,020원-3.64%106354.19108,010원110,490원106,010원16,427,9361.7조원5.8조원55,300,000주코스피 2001065.7005.6조원
cmtgp7blu0neg1071krgyo5snfsc-securities-productetf:123310:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7blk0ned1071o2oajjoc1etf2026-08-28123310KR7123310005TIGER 인버스1,140원16원1.42%1143.661,135원1,145원1,122원3,157,20935.8억원486.7억원42,700,000주코스피 200 선물지수5204.290490.6억원
cmtgp7bme0nem1071o6viahfvfsc-securities-productetf:123320:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bm40nej1071299sovc31etf2026-08-28123320KR7123320004TIGER 레버리지107,090원-4,035원-3.63%106981.64109,020원111,300원106,800원107,156116.4억원2570.1억원2,400,000주코스피 2001065.7002567.5억원
cmtgp7bmy0nes1071pewdiojvfsc-securities-productetf:130680:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bmo0nep1071nl2nh7gd1etf2026-08-28130680KR7130680002TIGER 원유선물Enhanced(H)6,860원165원2.46%6899.396,835원6,900원6,835원22,3891.5억원140.6억원2,050,000주S&P GSCI Crude Oil Enhanced Index ER848.802141.4억원
cmtgp7bni0ney10717kcucarifsc-securities-productetf:130730:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bn80nev1071qlha9iuw1etf2026-08-28130730KR7130730005KIWOOM 단기자금103,010원-5원0.00%102997.49103,005원103,015원103,005원3,2523.3억원824억원800,000주MK 머니마켓 지수(총수익)14738.420823.9억원
cmtgp7bo30nf41071zyignentfsc-securities-productetf:131890:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bns0nf11071n2g67n511etf2026-08-28131890KR7131890006ACE 삼성그룹동일가중41,420원-30원-0.07%41478.8341,055원41,465원41,025원2,3909850.9만원165.6억원400,000주MKF SAMs EW 지수41473.690165.9억원
cmtgp7bon0nfa107105mgtncxfsc-securities-productetf:132030:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bod0nf71071kon5qwn91etf2026-08-28132030KR7132030008KODEX 골드선물(H)25,710원-155원-0.60%25868.9325,785원25,830원25,650원68,74717.6억원3856.5억원15,000,000주S&P GSCI Gold Index(TR)2257.3653880.3억원
cmtgp7bp70nfg1071oawoutotfsc-securities-productetf:133690:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7box0nfd1071qrm8a2y01etf2026-08-28133690KR7133690008TIGER 미국나스닥100179,490원-100원-0.06%180085.74180,550원180,925원179,460원1,967,2113547.6억원11.5조원64,290,000주NASDAQ 10029433.43011.5조원
cmtgp7bpr0nfm1071i6jsyeczfsc-securities-productetf:136340:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bpi0nfj1071ykiom1ma1etf2026-08-28136340KR7136340007RISE 중기우량회사채104,340원40원0.04%104328.08104,385원104,425원104,335원3603757.2만원2954.9억원2,832,000주KOBI 크레딧 지수(총수익)16154.1702954.5억원
cmtgp7bqb0nfs1071v0mpq20ffsc-securities-productetf:137610:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bq20nfp1071iqemghrb1etf2026-08-28137610KR7137610002TIGER 농산물선물Enhanced(H)5,945원70원1.19%5933.815,905원5,970원5,905원21,8131.2억원136.7억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)80.298136.4억원
cmtgp7bqs0nfy10717hujh62efsc-securities-productetf:138230:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bqi0nfv1071ih0wviu21etf2026-08-28138230KR7138230008KIWOOM 미국달러선물16,075원-95원-0.59%16091.4716,180원16,180원16,075원1,5012419.9만원233억원1,450,000주미국달러선물지수1539.370233.3억원
cmtgp7brc0ng41071cjll0v0qfsc-securities-productetf:138520:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7br20ng11071q7urw2tt1etf2026-08-28138520KR7138520002TIGER 삼성그룹37,095원-265원-0.71%37152.5837,160원37,435원36,895원11,7684.3억원1498.6억원4,040,000주MKF SAMs FW47785.3301500.9억원
cmtgp7brw0nga1071cfwc33zcfsc-securities-productetf:138530:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7brm0ng71071ef71znwe1etf2026-08-28138530KR7138530001TIGER LG그룹플러스12,750원215원1.72%12763.7212,560원12,770원12,490원61,9017.8억원849.1억원6,660,000주MKF LG그룹+ FW12844.410850억원
cmtgp7bsh0ngg1071gbdrfyujfsc-securities-productetf:138540:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bs70ngd1071nihi4vix1etf2026-08-28138540KR7138540000TIGER 현대차그룹플러스51,015원-50원-0.10%51302.2650,945원51,580원50,710원72,33636.9억원6682.9억원13,100,000주MKF 현대차그룹+ FW65071.3106720.5억원
cmtgp7bt10ngm1071iyebprarfsc-securities-productetf:138910:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7bsq0ngj10716jd41u6t1etf2026-08-28138910KR7138910005KODEX 구리선물(H)10,110원5원0.05%10083.6010,105원10,120원10,060원110,50611.1억원343.7억원3,400,000주S&P GSCI North American Copper Index(TR)922.134342.8억원
cmtgp7btl0ngs1071y2kx5qgjfsc-securities-productetf:138920:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7btb0ngp1071ry0glyxq1etf2026-08-28138920KR7138920004KODEX 콩선물(H)12,560원80원0.64%12547.3312,510원12,580원12,510원433543.1만원62.8억원500,000주S&P GSCI Soybeans Index(TR)6849.49862.7억원
cmtgp7bu50ngy1071ptti9ayqfsc-securities-productetf:139220:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:09cmtgp7btv0ngv1071mz2jddi11etf2026-08-28139220KR7139220008TIGER 200 건설8,030원-105원-1.29%8036.298,055원8,090원7,830원253,00620.1억원1365.1억원17,000,000주코스피 200 건설803.1801369.3억원
cmtgp7bup0nh41071s0tape72fsc-securities-productetf:139230:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7buf0nh11071crkqacg41etf2026-08-28139230KR7139230007TIGER 200 중공업13,625원55원0.41%13657.8713,520원13,845원13,400원146,71620억원2667.7억원19,580,000주코스피 200 중공업1302.5602674.2억원
cmtgp7c260nj91071az3lroevfsc-securities-productetf:140950:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c1w0nj71071l31eef851etf2026-08-28140950KR7140950007파워 코스피10084,225원-1,610원-1.88%84139.4285,015원85,815원84,155원3653095.1만원471.6억원560,000주코스피 1008299.330471.1억원
cmtgp7c2o0njf1071udynoh82fsc-securities-productetf:143850:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c2g0njd1071l29oei5z1etf2026-08-28143850KR7143850006TIGER 미국S&P500선물(H)77,750원175원0.23%77840.7677,805원77,900원77,725원7145556.6만원894.1억원1,150,000주S&P 500 Futures Index(ER)616.186895.1억원
cmtgp7c390njl10711ofd5x3afsc-securities-productetf:143860:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c2y0njj1071bx2iqzxi1etf2026-08-28143860KR7143860005TIGER 헬스케어39,365원75원0.19%39457.1538,900원39,440원38,570원21,6418.4억원1582.4억원4,020,000주KRX 헬스케어4012.2201586.1억원
cmtgp7c3t0njr1071ihrr73bjfsc-securities-productetf:144600:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c3j0njp10712oilqub11etf2026-08-28144600KR7144600004KODEX 은선물(H)11,245원80원0.72%11290.4611,240원11,330원11,130원424,74047.6억원8298.8억원73,800,000주S&P GSCI Silver Index(TR)2166.3208332.3억원
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
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
cmtgp7byj0nia1071vpvc9dalfsc-securities-productetf:139320:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7by90ni71071a68hqame1etf2026-08-28139320KR7139320006TIGER 금은선물(H)19,130원-90원-0.47%19240.7319,210원19,230원19,070원11,1792.1억원430.4억원2,250,000주S&P GSCI Precious Metals Index(TR)5185.477432.9억원
cmtgp7bz30nig1071u42p56vpfsc-securities-productetf:139660:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7byt0nid1071hzgc31cg1etf2026-08-28139660KR7139660005KIWOOM 미국달러선물인버스8,445원55원0.66%8449.458,390원8,445원8,390원427358.9만원73.4억원870,000주미국달러선물지수1539.37073.5억원
cmtgp7bzn0nim1071zq7j3uo3fsc-securities-productetf:140570:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bze0nij1071gwt9yj9c1etf2026-08-28140570KR7140570003RISE 수출주26,390원250원0.96%26471.9526,200원26,455원26,110원288757.9만원105.5억원400,000주MKF 수출주 지수26212.980105.8억원
cmtgp7c070nis1071nqk6edq8fsc-securities-productetf:140580:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7bzx0nip10710rwd19lk1etf2026-08-28140580KR7140580002RISE 우량업종대표주24,805원200원0.81%24880.3724,550원24,820원24,510원51125.5만원124억원500,000주MKF 우량업종대표주 지수24829.250124.4억원
cmtgp7c0r0niy1071seul42vvfsc-securities-productetf:140700:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c0h0niv10711lr3pqt51etf2026-08-28140700KR7140700006KODEX 보험21,685원540원2.55%21702.7321,090원21,685원20,705원193,00941.3억원542.1억원2,500,000주KRX 보험4523.180542.5억원
cmtgp7c1j0nj310716zcgudl1fsc-securities-productetf:140710:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c110nj11071kcg2sapk1etf2026-08-28140710KR7140710005KODEX 운송6,595원80원1.23%6614.596,525원6,625원6,515원15,8951억원112.1억원1,700,000주KRX 운송1342.180112.4억원
cmtgp7ca60nlr10713ubvlg1pfsc-securities-productetf:153270:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7c9w0nlo10711c805twz1etf2026-08-28153270KR7153270004KIWOOM 코스피10082,630원-1,860원-2.20%82611.3683,920원84,025원82,440원1,0818990.6만원347억원420,000주코스피 1008299.330346.9억원
cmtgp7can0nlx1071uhr75n35fsc-securities-productetf:156080:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cag0nlu1071vtuj8hol1etf2026-08-28156080KR7156080004KODEX MSCI Korea51,045원-700원-1.35%50862.1151,570원51,950원50,890원3,7331.9억원306.2억원600,000주MSCI Korea Index2485.090305.1억원
22,152건 중 12,751–12,800← 이전256 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬