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
cmtgp7eke0oab1071it7mn0dzfsc-securities-productetf:270800:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ek40oa91071vpgn9mxk1etf2026-08-28270800KR7270800006RISE KQ고배당15,500원-65원-0.42%15607.7415,450원15,580원15,385원265408.7만원85.2억원550,000주FnGuide KQ고배당포커스 지수7880.60085.8억원
cmtgp7eju0oa51071uotupi8hfsc-securities-productetf:269540:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ejk0oa31071pp512slm1etf2026-08-28269540KR7269540001PLUS 미국S&P500(H)30,210원105원0.35%30189.8630,155원30,255원30,155원4,3601.3억원906.3억원3,000,000주S&P 5007711.760905.6억원
cmtgp7eja0o9z1071bfnyvosyfsc-securities-productetf:269530:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ej00o9x1071i5fu9svb1etf2026-08-28269530KR7269530002PLUS S&P글로벌인프라19,770원-345원-1.72%19867.4320,250원20,250원19,770원1,2852545.8만원118.6억원600,000주S&P Global Infrastructure Index3714.970119.2억원
cmtgp7eiq0o9t1071kyli3wnbfsc-securities-productetf:269420:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eig0o9r1071enevv9321etf2026-08-28269420KR7269420006KODEX S&P글로벌인프라(합성)22,205원-335원-1.49%22129.9822,320원22,330원22,135원1,7933995만원236억원1,063,000주S&P Global Infrastructure Index3714.970235.2억원
cmtgp7ei60o9n1071r7s8bycpfsc-securities-productetf:269370:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ehw0o9l1071jqaeeprj1etf2026-08-28269370KR7269370003TIGER S&P글로벌인프라(합성)17,125원10원0.06%17032.4517,355원17,450원17,125원1,0821860.8만원119.8억원700,000주S&P Global Infrastructure Index3714.970119.2억원
cmtgp7ehm0o9h1071p9o59rz1fsc-securities-productetf:267770:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ehc0o9f1071ymt9zi551etf2026-08-28267770KR7267770006TIGER 200선물레버리지81,520원-2,845원-3.37%81480.2182,950원84,645원81,295원83,40269.4억원2038억원2,500,000주코스피 200 선물지수5204.2902037억원
cmtgp7eh10o9b1071zs05hd5ffsc-securities-productetf:267490:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7egr0o991071zf5tti111etf2026-08-28267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,075원-20원-0.39%5087.315,085원5,085원5,000원298149.1만원35.5억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index200.80335.6억원
cmtgp7egi0o95107182wtmhlpfsc-securities-productetf:267450:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eg80o9310711uc8yqty1etf2026-08-28267450KR7267450005RISE 미국장기국채선물인버스(H)11,110원35원0.32%11046.3811,110원11,110원11,110원11.1만원55.5억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index200.80355.2억원
cmtgp7efz0o8z1071bvhjgb9afsc-securities-productetf:267440:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7efo0o8x1071ljbpf4ov1etf2026-08-28267440KR7267440006RISE 미국장기국채선물(H)8,130원110원1.37%8137.118,140원8,140원8,130원3226만원48.7억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index200.80348.8억원
cmtgp7eff0o8t10712dlzb3mjfsc-securities-productetf:266550:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ef80o8r1071qb4x0ytv1etf2026-08-28266550KR7266550003PLUS 중형주저변동5018,995원205원1.09%19116.6918,655원18,995원18,655원3362.1만원47.4억원250,000주FnGuide 중형주저변동50지수3748.77047.7억원
cmtgp7eey0o8n1071ev96m2j9fsc-securities-productetf:266420:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eer0o8l1071z2b2e75u1etf2026-08-28266420KR7266420009KODEX 헬스케어17,875원-60원-0.33%17916.3217,760원17,935원17,540원22,9494억원715억원4,000,000주KRX 헬스케어4012.220716.6억원
cmtgp7eeh0o8i1071pzlkswnsfsc-securities-productetf:266410:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ee70o8f1071snqn8vmk1etf2026-08-28266410KR7266410000KODEX 필수소비재10,640원480원4.72%10647.3910,175원10,695원10,175원31,1513.2억원170.2억원1,600,000주KRX 필수소비재1918.790170.3억원
cmtgp7edx0o8c1071ruv4cafofsc-securities-productetf:266390:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7edn0o891071npy1b6s91etf2026-08-28266390KR7266390004KODEX 경기소비재15,070원270원1.82%15161.4014,860원15,125원14,715원2,9084365.2만원135.6억원900,000주KRX 경기소비재1725.320136.4억원
cmtgp7edd0o861071g1e8ofv6fsc-securities-productetf:266370:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ed20o8310718kjngrab1etf2026-08-28266370KR7266370006KODEX IT67,010원-855원-1.26%66878.3967,695원68,725원66,910원25,79517.4억원1139.1억원1,700,000주KRX 정보기술5775.6601136.9억원
cmtgp7ecs0o801071dhiq1kgbfsc-securities-productetf:266360:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eci0o7x1071wkcedswm1etf2026-08-28266360KR7266360007KODEX K콘텐츠10,010원125원1.26%10069.009,955원10,090원9,900원20,9042억원320.3억원3,200,000주KRX K콘텐츠1557.050322.2억원
cmtgp7ec80o7u1071qvy4fgylfsc-securities-productetf:266160:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ebz0o7r1071ylvk8cmv1etf2026-08-28266160KR7266160001RISE 고배당32,520원-500원-1.51%32620.3332,815원32,980원32,520원14,2504.6억원2065억원6,350,000주FnGuide 고배당포커스 지수23126.1702071.3억원
cmtgp7ebq0o7o1071czk3uvswfsc-securities-productetf:265690:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7ebh0o7l1071liihr7wn1etf2026-08-28265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.390원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148951.2만원
cmtgp7eb90o7i10714mgkxf79fsc-securities-productetf:261920:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7eav0o7f1071l98v17qo1etf2026-08-28261920KR7261920003ACE MSCI필리핀(합성)12,005원-155원-1.27%12040.8312,160원12,170원11,975원1,5171824.6만원12억원100,000주MSCI Philippines IMI Index1564.89812억원
cmtgp7e9n0o771071jpay8c16fsc-securities-productetf:261260:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e9c0o731071ec9yhpml1etf2026-08-28261260KR7261260004KODEX 미국달러선물인버스2X5,405원55원1.03%5406.485,340원5,405원5,330원258,44213.8억원2348.4억원43,450,000주미국달러선물지수1539.3702223.1억원
cmtgp7e8j0o6v10715pgdccrafsc-securities-productetf:261240:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e8a0o6s10714qk0tdko1etf2026-08-28261240KR7261240006KODEX 미국달러선물14,175원-85원-0.60%14186.6214,260원14,265원14,170원52,0457.3억원592.5억원4,180,000주미국달러선물지수1539.370597.2억원
cmtgp7e7e0o6j1071b0v0s1tdfsc-securities-productetf:261140:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e740o6g1071p5g9gg2u1etf2026-08-28261140KR7261140008TIGER 우선주24,540원-170원-0.69%24576.7724,710원24,775원24,435원10,1312.4억원328.8억원1,340,000주코스피 우선주 지수5709.510329.3억원
cmtgp7e6a0o671071cu5wmhv6fsc-securities-productetf:261110:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e600o6310719h7g9mh31etf2026-08-28261110KR7261110001TIGER 미국달러선물레버리지15,775원-185원-1.16%15785.6215,960원15,965원15,765원3,4865528.2만원78.8억원500,000주미국달러선물지수1539.37078.9억원
cmtgp7e560o5v10716u2ihlvufsc-securities-productetf:261060:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e4w0o5r10713r3mrb811etf2026-08-28261060KR7261060008TIGER 코스닥150IT23,375원-320원-1.35%23374.3323,540원24,050원23,270원14,7663.4억원271.1억원1,160,000주코스닥 150 정보기술1197.810271.1억원
cmtgp7e420o5i107114uufmvcfsc-securities-productetf:256450:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e3s0o5f1071uur2ydng1etf2026-08-28256450KR7256450008PLUS 심천차이넥스트(합성)14,770원-250원-1.66%15195.6615,150원15,165원14,770원627941.1만원73.8억원500,000주SZSE ChiNext Price Index3424.40175.9억원
cmtgp7eai0o7c1071jqg7acx6fsc-securities-productetf:261270:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e9y0o791071q0yn2an21etf2026-08-28261270KR7261270003KODEX 미국달러선물인버스8,135원50원0.62%8149.918,085원8,140원8,085원55,3824.4억원1007.9억원12,390,000주미국달러선물지수1539.3701002.4억원
cmtgp7e930o701071c9993mplfsc-securities-productetf:261250:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e8t0o6y10712tcpxdub1etf2026-08-28261250KR7261250005KODEX 미국달러선물레버리지15,725원-180원-1.13%15736.4315,925원15,925원15,720원64,08110.1억원298.7억원1,900,000주미국달러선물지수1539.370298.9억원
cmtgp7e7y0o6o1071p0cuwrt4fsc-securities-productetf:261220:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e7o0o6m107136vujpo81etf2026-08-28261220KR7261220008KODEX WTI원유선물(H)23,375원505원2.21%23497.0323,270원23,500원23,270원59,32913.8억원502.5억원2,150,000주S&P GSCI Crude Oil Index ER219.632493.4억원
cmtgp7e6u0o6c1071dhhz01r6fsc-securities-productetf:261120:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e6k0o691071epr3hpnw1etf2026-08-28261120KR7261120000TIGER 미국달러선물인버스2X5,380원65원1.22%5366.665,315원5,380원5,315원12,5496717.9만원451.9억원8,400,000주미국달러선물지수1539.370450.7억원
cmtgp7e5r0o611071cytdxa14fsc-securities-productetf:261070:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e5g0o5y1071xldg9x2r1etf2026-08-28261070KR7261070007TIGER 코스닥150바이오테크13,390원275원2.10%13399.6613,065원13,450원13,035원148,06519.6억원621.2억원4,640,000주코스닥 150 헬스케어4681.960621.7억원
cmtgp7e4m0o5o1071xe23eaikfsc-securities-productetf:256750:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e4c0o5m1071r4rw6v601etf2026-08-28256750KR7256750001KODEX 차이나심천ChiNext(합성)15,395원-245원-1.57%15575.6715,575원15,775원15,380원2,8174388.6만원470.9억원3,059,000주SZSE ChiNext Price Index3424.401476.4억원
cmtgp7e3i0o5c10712tiyzgwxfsc-securities-productetf:256440:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e380o5a1071l7ih7r791etf2026-08-28256440KR7256440009ACE MSCI인도네시아(합성)5,355원55원1.04%5380.725,295원5,360원5,295원12,1456488만원326.6억원6,100,000주MSCI Indonesia Index4404.618328.2억원
cmtgp7e2f0o51107162u48matfsc-securities-productetf:253280:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e210o4x1071x9et4dci1etf2026-08-28253280KR7253280002RISE 헬스케어13,575원35원0.26%13630.9513,490원13,640원13,350원3,1964311.6만원81.4억원600,000주FnGuide 헬스케어 지수3447.31081.7억원
cmtgp7e120o4o1071e55ubg0nfsc-securities-productetf:253240:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e0t0o4m1071930qss3o1etf2026-08-28253240KR7253240006KIWOOM 200선물인버스1,328원14원1.07%1332.571,322원1,331원1,310원23,3103085.1만원16.2억원1,220,000주코스피 200 선물지수5204.29016.2억원
cmtgp7e2y0o561071j432yh7pfsc-securities-productetf:253290:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e2p0o531071ghbqtk3l1etf2026-08-28253290KR7253290001RISE 헬스케어채권혼합11,945원100원0.84%11920.0111,940원11,960원11,815원13,7061.6억원215억원1,800,000주FnGuide 헬스케어 채권혼합 지수2158.010214.5억원
cmtgp7e1o0o4v1071g2q5w763fsc-securities-productetf:253250:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e1d0o4r1071ryhsgbat1etf2026-08-28253250KR7253250005KIWOOM 200선물레버리지97,165원-3,805원-3.77%97164.0298,805원100,860원97,045원22,97822.7억원281.7억원290,000주코스피 200 선물지수5204.290281.7억원
cmtgp7e0j0o4i1071n762j23zfsc-securities-productetf:253230:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e090o4g1071nxqvjjhv1etf2026-08-28253230KR7253230007KIWOOM 200선물인버스2X78원2원2.63%78.2778원78원76원1,441,3601.1억원23.7억원30,400,000주코스피 200 선물지수5204.29023.7억원
cmtgp7dzd0o46107140xruge2fsc-securities-productetf:253150:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dz40o43107169zuyttk1etf2026-08-28253150KR7253150007PLUS 200선물레버리지197,910원-6,085원-2.98%197278.72200,910원204,810원197,000원10,52421.1억원494.7억원250,000주코스피 200 선물지수5204.290493.1억원
cmtgp7dy90o3u1071kxxbt0mxfsc-securities-productetf:252670:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dy00o3r1071npm1ms801etf2026-08-28252670KR7252670005KODEX 200선물인버스2X77원2원2.67%77.6477원78원74원4,674,132,6683561.3억원7188억원9,335,100,000주코스피 200 선물지수5204.2907271.9억원
cmtgp7dx60o3i1071gl7yfhkufsc-securities-productetf:252420:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dww0o3g1071hd7wgnvo1etf2026-08-28252420KR7252420005RISE 200선물인버스2X81원1원1.25%82.1882원82원78원826,0586672.9만원40.5억원50,100,000주코스피 200 선물지수5204.29041.1억원
cmtgp7dw40o361071w9qhnil8fsc-securities-productetf:252400:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dvu0o341071x0tzkh0j1etf2026-08-28252400KR7252400007RISE 200선물레버리지98,805원-3,655원-3.57%98647.25100,410원102,560원98,500원11,50211.5억원592.8억원600,000주코스피 200 선물지수5204.290591.8억원
cmtgp7dv00o2u1071278uwl2jfsc-securities-productetf:251600:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dur0o2s10718nxz0v431etf2026-08-28251600KR7251600003PLUS 고배당주채권혼합15,565원105원0.68%15566.5815,505원15,565원15,385원173,08926.8억원6023.6억원38,700,000주FnGuide 고배당 채권혼합 지수4083.3206024.2억원
cmtgp7dtx0o2j10719jtn9u5hfsc-securities-productetf:251350:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dtn0o2f1071fsa41uqe1etf2026-08-28251350KR7251350005KODEX MSCI선진국39,175원-210원-0.53%39141.3439,385원39,500원39,110원39,38515.4억원5014.4억원12,800,000주MSCI World4986.1605010억원
cmtgp7dst0o261071dwyt63n9fsc-securities-productetf:250780:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dsk0o2410716qsxbymj1etf2026-08-28250780KR7250780004TIGER 코스닥150선물인버스2,365원0원0.00%2371.732,385원2,400원2,360원160,3453.8억원61.4억원2,600,000주F-코스닥150 지수1668.47062.8억원
cmtgp7drq0o1u1071c8k73yamfsc-securities-productetf:248270:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7drg0o1s1071otvd1fm71etf2026-08-28248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,915원-360원-1.32%26665.3327,275원27,275원26,895원2,6437131.3만원312.2억원1,160,000주S&P Global 1200 Health Care Index5867.686309.3억원
cmtgp7dqq0o1j1071p8qoo2sgfsc-securities-productetf:245360:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dqi0o1f1071dlx6vinf1etf2026-08-28245360KR7245360003TIGER 차이나HSCEI12,305원-30원-0.24%12311.0612,320원12,470원12,265원6,1497581만원264.5억원2,150,000주Hang Seng China H8490.390258.5억원
cmtgp7dpo0o161071mic5m8n2fsc-securities-productetf:245340:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dpe0o141071tyqcm7xz1etf2026-08-28245340KR7245340005TIGER 미국다우존스3035,845원-170원-0.47%35780.4836,005원36,040원35,830원23,2698.3억원1455.3억원4,060,000주Dow Jones Industrial Average53559.9901452.6억원
cmtgp7dol0o0v1071qquo5h89fsc-securities-productetf:244660:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dob0o0r1071ncsvrnn11etf2026-08-28244660KR7244660007KODEX 퀄리티Plus9,755원275원2.90%9718.919,405원9,755원9,405원2725.4만원48.7억원500,000주FnGuide 퀄리티 Plus 지수2398.07048.5억원
cmtgp7dnh0o0j1071gxverghzfsc-securities-productetf:244580:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dn70o0f107133kwd70z1etf2026-08-28244580KR7244580007KODEX 바이오8,680원75원0.87%8697.698,580원8,685원8,510원304,16326.1억원2242.9억원25,840,000주FnGuide 바이오 지수3031.7802261.3억원
cmtgp7dzy0o4d1071l561ko73fsc-securities-productetf:253160:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dzo0o491071db6kur141etf2026-08-28253160KR7253160006PLUS 200선물인버스2X158원4원2.60%159.07157원159원153원648,6751억원13억원8,250,000주코스피 200 선물지수5204.29013.1억원
cmtgp7dyv0o411071mdmlux1lfsc-securities-productetf:252710:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dyk0o3x1071xqbho6bm1etf2026-08-28252710KR7252710009TIGER 200선물인버스2X85원3원3.66%84.6884원85원81원83,148,37069.3억원285.3억원335,700,000주코스피 200 선물지수5204.290291.8억원
22,152건 중 12,301–12,350← 이전247 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬