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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtgp7f0i0of610710zf6ojq2fsc-securities-productetf:280320:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7f080of310717enoi5pb1etf2026-08-28280320KR7280320003ACE 미국IT인터넷(합성 H)21,850원230원1.06%22015.8821,615원22,040원21,615원1,0152217.9만원21.8억원100,000주다우존스 인터넷 종합지수1349.72822억원
cmtgp7ezy0of0107177gedo7vfsc-securities-productetf:279540:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ezo0oex10719h9adric1etf2026-08-28279540KR7279540009KODEX 최소변동성21,345원65원0.31%21477.0221,270원21,495원21,270원224479.6만원128억원600,000주KRX 최소변동성지수12954.760128.8억원
cmtgp7eze0oeu1071poex6namfsc-securities-productetf:279530:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ez40oer1071znvtkwb01etf2026-08-28279530KR7279530000KODEX 고배당주17,835원220원1.25%17910.2017,615원17,835원17,485원152,32326.9억원3477.8억원19,500,000주FnGuide 고배당 Plus 지수27596.2303492.4억원
cmtgp7eyx0oeo10713xysvqu5fsc-securities-productetf:278620:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7eyo0oel1071x1ifuzfa1etf2026-08-28278620KR7278620000PLUS 단기채권액티브119,120원55원0.05%119085.22119,075원119,140원119,075원4235039.3만원667억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.020666.8억원
cmtgp7eye0oei10716bjabj73fsc-securities-productetf:278540:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ey40oef1071jabtqajd1etf2026-08-28278540KR7278540000KODEX MSCI Korea TR37,980원-775원-2.00%37991.6638,500원38,865원37,970원10,0593.8억원2.3조원61,300,000주MSCI Korea TR Index4818.4602.3조원
cmtgp7exu0oec1071zh2ny1c9fsc-securities-productetf:278530:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7exk0oe91071h2zfvyyy1etf2026-08-28278530KR7278530001KODEX 200TR38,825원-700원-1.77%38809.4439,105원39,575원38,770원995,783389.1억원7.6조원196,350,000주코스피 200 TR1413.9207.6조원
cmtgp7exe0oe610713szf63nqfsc-securities-productetf:278240:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7ex40oe31071v6z2xgye1etf2026-08-28278240KR7278240007RISE 코스닥150선물레버리지8,295원-50원-0.60%8327.148,245원8,410원8,115원74,6446.1억원604.7억원7,290,000주F-코스닥150 지수1668.470607억원
cmtgp7ewu0oe01071eo5qc6b5fsc-securities-productetf:277650:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ewk0odx1071jdesztrk1etf2026-08-28277650KR7277650008TIGER 코스피중형주21,465원170원0.80%21582.3221,225원21,470원21,145원2451.3만원85.8억원400,000주코스피 중형주4184.32086.3억원
cmtgp7ewa0odu1071q6wg6sqdfsc-securities-productetf:277640:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7evz0odr1071d87e9q4x1etf2026-08-28277640KR7277640009TIGER 코스피대형주37,140원-490원-1.30%37087.0337,535원37,800원37,065원7,5732.8억원649.9억원1,750,000주코스피 대형주7402.700649억원
cmtgp7evp0odo1071rbg616bxfsc-securities-productetf:277630:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7evf0odl1071nhjdtzad1etf2026-08-28277630KR7277630000TIGER 코스피70,835원-1,050원-1.46%70833.3371,300원71,900원70,725원26,21618.6억원5843.8억원8,250,000주코스피6788.8805843.7억원
cmtgp7ev50odi1071vy1d064wfsc-securities-productetf:277540:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7euu0odf1071od0r1dub1etf2026-08-28277540KR7277540001ACE 아시아TOP5031,745원-525원-1.63%31655.7032,530원32,530원31,700원4661488만원253.9억원800,000주S&P ASIA50 Price Return Index9138.233253.2억원
cmtgp7euk0odc1071emxb3ibqfsc-securities-productetf:276990:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eua0od91071s99lypp51etf2026-08-28276990KR7276990009KODEX 글로벌로봇(합성)25,800원-20원-0.08%25860.5926,105원26,105원25,710원3,0477917.4만원456.6억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1333.310457.7억원
cmtgp7eu00od61071xvwbfzy8fsc-securities-productetf:276970:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7etq0od31071iaidc77h1etf2026-08-28276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,970원-30원-0.38%8000.157,980원7,980원7,950원5,1744120.7만원374.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index113.550376억원
cmtgp7eth0od01071czu74dn4fsc-securities-productetf:276650:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7et60ocx1071lshjqgl31etf2026-08-28276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,300원700원1.54%46454.5146,575원46,575원46,295원1,0124702.5만원347.2억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5041.173348.4억원
cmtgp7esx0ocu1071k5x29tckfsc-securities-productetf:276000:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7esn0ocr1071n60cx24g1etf2026-08-28276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,195원80원0.38%21363.0421,115원21,195원21,045원1,5753331만원180.1억원850,000주MorningStar Global Upstream Resources Index(PR)5759.728181.5억원
cmtgp7esc0oco10718ts31tlyfsc-securities-productetf:275980:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7es60ocl10719gfvflzy1etf2026-08-28275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)24,095원245원1.03%24169.2123,890원24,095원23,880원1,2783070.4만원612억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4207.849613.8억원
cmtgp7err0oci1071k73gjijzfsc-securities-productetf:275750:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eri0ocf1071idts1aet1etf2026-08-28275750KR7275750008RISE 코스닥150선물인버스2,395원5원0.21%2401.482,410원2,425원2,385원8,3482006.1만원22.7억원950,000주F-코스닥150 지수1668.47022.8억원
cmtgp7er90occ1071havmebymfsc-securities-productetf:275300:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7er00oca10711z0qdm4y1etf2026-08-28275300KR7275300002KODEX 우량주29,840원-265원-0.88%29727.3730,055원30,280원29,700원9662887.3만원507.2억원1,700,000주MSCI Korea IMI Quality Capped17525.640505.3억원
cmtgp7eqo0oc61071r5gy72t9fsc-securities-productetf:275290:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eqf0oc410719yx5fta01etf2026-08-28275290KR7275290005KODEX 가치주33,640원-460원-1.35%33857.1434,025원34,245원33,640원4571555.1만원302.7억원900,000주MSCI Korea IMI Enhanced Value Capped19657.310304.7억원
cmtgp7eq30oc01071eb6xntt5fsc-securities-productetf:275280:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7epu0oby1071uay37fci1etf2026-08-28275280KR7275280006KODEX 모멘텀주41,940원-815원-1.91%41953.0642,510원42,790원41,870원2,3389849.3만원377.4억원900,000주MSCI Korea IMI Momentum Capped13642.210377.5억원
cmtgp7epj0obu107129vjbnezfsc-securities-productetf:273140:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7epb0obs1071n3hbjawi1etf2026-08-28273140KR7273140004KODEX 단기변동금리부채권액티브114,670원30원0.03%114679.30114,670원114,670원114,660원5,3166억원2799억원2,441,000주KAP 단기변동금리부은행채권지수148.6002799.3억원
cmtgp7eoz0obo10717kok0c2nfsc-securities-productetf:273130:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eoq0obm1071hvdh0eqe1etf2026-08-28273130KR7273130005KODEX 종합채권(AA-이상)액티브110,230원-140원-0.13%110219.18110,300원111,000원110,085원39,42443.4억원3.3조원30,355,000주KAP 한국종합채권지수260.0103.3조원
cmtgp7eof0obi1071rffz2pgffsc-securities-productetf:272910:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eo70obg10717e2kll5l1etf2026-08-28272910KR7272910001ACE 중장기국공채액티브106,260원80원0.08%106269.44106,260원106,260원106,260원442.5만원721.5억원679,000주KIS 종합채권국공채1-10Y지수154.960721.5억원
cmtgp7env0obc1071a8olaaszfsc-securities-productetf:272580:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7enm0oba1071t2vy0x5n1etf2026-08-28272580KR7272580002TIGER 단기채권액티브57,080원0원0.00%57074.4357,075원57,085원57,075원16,0679.1억원7458억원13,066,000주KIS MSB 6M PLUS 지수13724.0507457.3억원
cmtgp7ena0ob6107139axzp31fsc-securities-productetf:272570:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7en20ob41071rrs0jn0e1etf2026-08-28272570KR7272570003RISE 중장기국공채액티브108,160원-145원-0.13%108182.36108,355원108,355원108,160원443.2만원95.1억원88,000주KIS 종합채권국공채4~5Y지수149.300149.2억원
cmtgp7emq0ob01071kfp8hhbzfsc-securities-productetf:272560:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7emi0oay107171g9buu41etf2026-08-28272560KR7272560004RISE 단기국공채액티브114,865원-20원-0.02%114854.41114,885원114,885원114,860원1,6791.9억원1574.7억원1,371,000주KIS 종합채권국공채3M~1.5Y지수140.7201574.6억원
cmtgp7em60oau107152cab6rnfsc-securities-productetf:271060:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7els0oar10718zafbtta1etf2026-08-28271060KR7271060006KODEX 3대농산물선물(H)9,140원75원0.83%9109.099,060원9,150원9,060원128,33611.6억원323.5억원3,540,000주S&P GSCI Grains Select Index ER19.080322.4억원
cmtgp7eli0oan10710p388nb8fsc-securities-productetf:271050:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7el80oal1071ootlxdvb1etf2026-08-28271050KR7271050007KODEX WTI원유선물인버스(H)2,035원-35원-1.69%2015.652,040원2,050원2,020원1,103,51922.3억원1431.6억원70,350,000주S&P GSCI Crude Oil Index ER219.6321410.9억원
cmtgp7ekx0oah1071dtmwk59sfsc-securities-productetf:270810:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eko0oaf107175gukwii1etf2026-08-28270810KR7270810005RISE 코스닥15014,410원-45원-0.31%14419.7114,300원14,500원14,225원332,55647.7억원3299.8억원22,900,000주코스닥 1501458.6203304.9억원
22,152건 중 12,251–12,300← 이전246 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬