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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 12,201–12,250← 이전245 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬