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
cmtgp7dxq0o3p1071exr0vemcfsc-securities-productetf:252650:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dxh0o3l1071j3mv7t781etf2026-08-28252650KR7252650007KODEX 200동일가중19,195원205원1.08%19240.7418,935원19,195원18,810원450857.5만원134.3억원700,000주코스피 200 동일가중지수3866.740134.6억원
cmtgp7dwm0o3d1071ugg6ox7ufsc-securities-productetf:252410:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dwc0o391071y68mobpd1etf2026-08-28252410KR7252410006RISE 200선물인버스1,324원11원0.84%1330.811,323원1,324원1,309원8,6501141만원26.4억원2,000,000주코스피 200 선물지수5204.29025.2억원
cmtgp7dvl0o31107195yznvw2fsc-securities-productetf:252000:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dva0o2x1071hpxyw77j1etf2026-08-28252000KR7252000005TIGER 200동일가중20,075원340원1.72%20150.8219,835원20,075원19,735원1,7283464.1만원100.3억원500,000주코스피 200 동일가중지수3866.740100.7억원
cmtgp7duh0o2p1071kocvd6zvfsc-securities-productetf:251590:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7du70o2l107174tpowwe1etf2026-08-28251590KR7251590006PLUS 고배당저변동5017,720원240원1.37%17649.3817,430원17,720원17,285원2,5414440.3만원124억원700,000주FnGuide 고배당저변동50 지수3054.850123.5억원
cmtgp7dtd0o2c1071t4ko8lypfsc-securities-productetf:251340:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dt40o2a1071l7d9k1ts1etf2026-08-28251340KR7251340006KODEX 코스닥150선물인버스2,350원0원0.00%2367.192,370원2,385원2,335원32,405,706765.6억원965.8억원41,100,000주F-코스닥150 지수1668.4701029.7억원
cmtgp7dsa0o211071hwikoc4nfsc-securities-productetf:250730:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7ds00o1x1071dpfa132b1etf2026-08-28250730KR7250730009RISE 차이나HSCEI(H)9,855원-20원-0.20%10059.719,840원9,905원9,760원2,5042465.1만원167.5억원1,700,000주Hang Seng China H8490.390171억원
cmtgp7dr70o1p107134urpwtjfsc-securities-productetf:245710:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dr00o1l1071xw4lzes91etf2026-08-28245710KR7245710009ACE 베트남VN30(합성)29,080원5원0.02%29321.3629,100원29,260원29,065원7,3152.1억원2442.7억원8,400,000주VN30 Index(PR)1982.9602462.9억원
cmtgp7dq80o1c1071qcocekvefsc-securities-productetf:245350:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dpy0o1a1071wsmx6b3v1etf2026-08-28245350KR7245350004TIGER 유로스탁스배당3019,625원40원0.20%19390.3119,585원19,710원19,495원1,3162585.2만원314억원1,600,000주Euro STOXX Select Dividend 302485.800310.2억원
cmtgp7dp50o1110713imccxkcfsc-securities-productetf:244670:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dou0o0x10718ptl9wzy1etf2026-08-28244670KR7244670006KODEX 밸류Plus11,850원305원2.64%11933.8111,585원11,850원11,585원2,2712640.3만원71.1억원600,000주FnGuide 벨류 Plus 지수2375.10071.6억원
cmtgp7do10o0o1071vdetznctfsc-securities-productetf:244620:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dnr0o0m10713l4m1n3v1etf2026-08-28244620KR7244620001KODEX 모멘텀Plus20,315원-140원-0.68%20358.6520,430원20,530원20,250원253516.2만원142.2억원700,000주FnGuide 모멘텀 Plus 지수6631.650142.5억원
cmtgp7dmx0o0c1071zlbk5ptrfsc-securities-productetf:243890:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dmn0o0a1071nqqhjxky1etf2026-08-28243890KR7243890001TIGER 200에너지화학레버리지8,465원175원2.11%8414.678,340원8,465원8,195원7,0535891.1만원44.4억원525,000주코스피 200 에너지/화학1752.28044.1억원
cmtgp7dlt0o011071pw6fbbc0fsc-securities-productetf:241390:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dlj0nzx1071l370cgp41etf2026-08-28241390KR7241390004RISE V&S셀렉트밸류채권혼합15,680원-35원-0.22%15785.4315,695원15,825원15,665원2,8464491.7만원344.9억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2756.420347.2억원
cmtgp7dkp0nzp1071j9vc7iq0fsc-securities-productetf:239660:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dkf0nzl1071l68gijla1etf2026-08-28239660KR7239660004PLUS 우량회사채50121,745원-55원-0.05%121756.25121,820원121,820원121,740원5726965.1만원219.1억원180,000주KOBI HALF CREDIT Index(총수익)12704.400219.1억원
cmtgp7dmc0o0610714f5m9eknfsc-securities-productetf:243880:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dm30o041071vp26w1ic1etf2026-08-28243880KR7243880002TIGER 200IT레버리지322,660원-6,835원-2.07%323295.02325,205원337,240원320,005원91,446299.8억원4597.9억원1,425,000주코스피 200 정보기술14022.0804606.9억원
cmtgp7dl90nzu1071ny2nyirvfsc-securities-productetf:241180:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dl00nzs10717tdpw69a1etf2026-08-28241180KR7241180009TIGER 일본니케이22534,490원5원0.01%34328.9734,485원34,865원34,485원14,4605억원3918억원11,360,000주Nikkei 22566405.5603899.7억원
cmtgp7djk0nzd1071l09j6zpxfsc-securities-productetf:238670:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dja0nza1071eqtcgdpk1etf2026-08-28238670KR7238670004PLUS 스마트베타Quality채권혼합13,710원65원0.48%13605.0413,655원13,710원13,515원2,6663626.4만원41.1억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1675.72068억원
cmtgp7dif0nz01071qsxu7jzhfsc-securities-productetf:237370:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7di50nyy1071ghtptoet1etf2026-08-28237370KR7237370002KODEX 코리아배당성장채권혼합15,750원45원0.29%15802.8515,705원15,775원15,685원26,5174.1억원1638억원10,400,000주배당성장채권혼합지수2517.0401643.4억원
cmtgp7dhb0nyp1071h7nqfur4fsc-securities-productetf:236350:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dh00nyl1071gvw1hun91etf2026-08-28236350KR7236350005TIGER 인도니프티50레버리지(합성)27,330원-555원-1.99%27152.7227,885원27,885원27,330원1,4063853.7만원169.4억원620,000주Nifty 50 Index24175.650168.3억원
cmtgp7dg90nyc10719edp0kbofsc-securities-productetf:233740:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dg00nya1071ciotgjvs1etf2026-08-28233740KR7233740000KODEX 코스닥150레버리지7,395원-45원-0.60%7399.067,290원7,490원7,210원58,355,6414276.3억원3.6조원491,400,000주코스닥 1501458.6203.6조원
cmtgp7df60ny1107170zx5st4fsc-securities-productetf:232080:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dex0nxy1071nw084sgo1etf2026-08-28232080KR7232080002TIGER 코스닥15014,760원-25원-0.17%14777.7014,670원14,865원14,575원5,040,724741.5억원1.3조원93,560,000주코스닥 1501458.6201.3조원
cmtgp7de20nxo1071txcx0axzfsc-securities-productetf:229720:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7ddt0nxm1071deceilbv1etf2026-08-28229720KR7229720008KODEX KTOP3037,460원-250원-0.66%37484.1337,735원37,990원37,400원1,3855205.9만원187.3억원500,000주KTOP 3019002.780187.4억원
cmtgp7dcy0nxc1071nc7hblm8fsc-securities-productetf:228820:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dco0nx91071k00snsl01etf2026-08-28228820KR7228820007TIGER KTOP3018,925원-175원-0.92%18914.5519,010원19,185원18,850원4,0557744.2만원189.2억원1,000,000주KTOP 3019002.780189.1억원
cmtgp7dbu0nx1107173tvh578fsc-securities-productetf:228800:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dbk0nwy10717ws00c4s1etf2026-08-28228800KR7228800009TIGER 여행레저2,710원30원1.12%2720.932,670원2,720원2,655원142,7483.8억원699.1억원25,800,000주WISE 여행레저 지수1357.960702.8억원
cmtgp7daq0nwp1071kickjj1tfsc-securities-productetf:227830:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dag0nwl1071eoi9dlm01etf2026-08-28227830KR7227830007PLUS 코스피70,350원-1,330원-1.86%70287.5271,000원71,195원70,350원1701199.7만원175.8억원250,000주코스피6788.880175.7억원
cmtgp7d9m0nwd1071mywkpe8xfsc-securities-productetf:227560:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d9c0nw91071olaezjhw1etf2026-08-28227560KR7227560000TIGER 200 생활소비재13,750원425원3.19%13761.7413,295원13,755원13,295원12,4251.6억원49.5억원360,000주코스피 200 생활소비재1414.28049.5억원
cmtgp7d8h0nw11071fch08rqafsc-securities-productetf:227540:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d880nvy1071yw3qkpv61etf2026-08-28227540KR7227540002TIGER 200 헬스케어19,990원-130원-0.65%19981.2419,945원19,990원19,650원20,5064억원327.8억원1,640,000주코스피 200 헬스케어2113.200327.6억원
cmtgp7d7c0nvo1071ocrdt9dbfsc-securities-productetf:226490:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d730nvm10717zfdg3a21etf2026-08-28226490KR7226490001KODEX 코스피69,810원-940원-1.33%69793.8270,020원70,860원69,690원106,81374.8억원1.4조원20,200,000주코스피6788.8801.4조원
cmtgp7dk40nzi1071q5vuydmyfsc-securities-productetf:238720:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7djv0nzg1071qnxbdinz1etf2026-08-28238720KR7238720007ACE 일본Nikkei225(H)48,425원255원0.53%48088.1848,170원48,540원47,935원1,0184913.8만원435.8억원900,000주Nikkei 22566405.560432.7억원
cmtgp7diz0nz61071c9zalwrmfsc-securities-productetf:237440:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7diq0nz41071gfrlucg01etf2026-08-28237440KR7237440003TIGER 경기방어채권혼합10,430원50원0.48%10452.1410,445원10,445원10,355원679706.4만원104.3억원1,000,000주경기방어소비재 채권혼합 지수1654.680104.5억원
cmtgp7dhv0nyu107106esimexfsc-securities-productetf:237350:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dhl0nys1071n16b4d731etf2026-08-28237350KR7237350004KODEX 코스피10085,550원-1,740원-1.99%85473.8486,500원87,235원85,415원96,26482.9억원9709.9억원11,350,000주코스피 1008299.3309658.5억원
cmtgp7b770na61071rwpqnsj2fsc-securities-productetf:100910:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:08cmtgp7b6y0na41071vvga2m0o1etf2026-08-28100910KR7100910009KIWOOM KRX10016,775원-375원-2.19%16885.1717,060원17,245원16,775원12,2872억원654.2억원3,900,000주KRX 10016850.200658.5억원
cmtgp7dgq0nyi1071ctgxf8qxfsc-securities-productetf:234310:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dgg0nyg1071o9wvpggf1etf2026-08-28234310KR7234310001RISE V&S셀렉트밸류28,440원-135원-0.47%28510.5928,370원28,575원28,310원617만원142.2억원500,000주FnGuide 셀렉트 밸류 지수5555.950142.5억원
cmtgp7dfq0ny610711v6n4jq3fsc-securities-productetf:233160:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7dfg0ny41071nebhejfr1etf2026-08-28233160KR7233160001TIGER 코스닥150 레버리지8,180원-35원-0.43%8172.028,095원8,295원7,980원1,385,106112.5억원1828.2억원22,350,000주코스닥 1501458.6201806억원
cmtgp7den0nxu1071gj6ukc58fsc-securities-productetf:230480:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7ded0nxs10719y6cqi0u1etf2026-08-28230480KR7230480006KIWOOM 미국달러선물인버스2X4,680원50원1.08%4694.074,625원4,680원4,625원5,2292436.9만원94억원2,010,000주미국달러선물지수1539.37094.3억원
cmtgp7ddj0nxj1071a6vhi3pwfsc-securities-productetf:229200:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dd80nxf1071s8bmuta71etf2026-08-28229200KR7229200001KODEX 코스닥15014,475원-25원-0.17%14489.7014,385원14,570원14,280원27,689,7854000.1억원5조원352,100,000주코스닥 1501458.6205조원
cmtgp7dce0nx61071nwbt6jmyfsc-securities-productetf:228810:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dc40nx41071mw6k7hiv1etf2026-08-28228810KR7228810008TIGER 미디어컨텐츠3,115원25원0.81%3123.493,085원3,120원3,050원153,5694.7억원756억원24,270,000주WISE 미디어컨텐츠 지수1611.820759억원
cmtgp7db90nwu10716x0uh1dtfsc-securities-productetf:228790:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7daz0nwr10719t1ey17e1etf2026-08-28228790KR7228790002TIGER 화장품5,085원340원7.17%5100.974,785원5,115원4,775원14,162,175700.6억원2808.4억원55,230,000주WISE 화장품 지수5156.0102887.6억원
cmtgp7da60nwj10717mc02mj3fsc-securities-productetf:227570:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d9v0nwf1071zmd1lgwu1etf2026-08-28227570KR7227570009TIGER 우량가치21,475원255원1.20%21620.4121,220원21,570원21,055원2,0614382.4만원96.6억원450,000주FnGuide 퀄리티밸류 지수43554.28097.2억원
cmtgp7d920nw71071ig2cwsuafsc-securities-productetf:227550:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d8s0nw3107196dv9p5a1etf2026-08-28227550KR7227550001TIGER 200 산업재12,710원0원0.00%12654.3112,580원12,710원12,455원3,3484208.4만원83.8억원660,000주코스피 200 산업재1260.86083.5억원
cmtgp7d7x0nvv1071hup24inbfsc-securities-productetf:226980:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d7n0nvr1071o00qdgxs1etf2026-08-28226980KR7226980001KODEX 200 중소형23,780원560원2.41%23696.3023,345원23,780원23,090원6,0011.4억원214억원900,000주코스피 200 중소형주지수2360.770213.2억원
cmtgp7d6s0nvi10716k7hnpoqfsc-securities-productetf:226380:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d6i0nvf10716gxsrzu71etf2026-08-28226380KR7226380004ACE Fn성장소비주도주6,170원155원2.58%6212.806,025원6,210원6,025원272164.9만원43.1억원700,000주FnGuide 성장소비주도 지수2053.59043.4억원
cmtgp7d5o0nv610719rndhdagfsc-securities-productetf:225130:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d5f0nv31071tpp95vxx1etf2026-08-28225130KR7225130004ACE 골드선물 레버리지(합성 H)53,220원-785원-1.45%53953.5353,855원53,855원52,900원3,6781.9억원266.1억원500,000주S&P GSCI GOLD Index Excess Return265.054269.7억원
cmtgp7d4k0nuu10715mxkisu5fsc-securities-productetf:225050:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d4a0nus1071ao3zgauk1etf2026-08-28225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,675원-240원-1.42%16642.6316,825원16,825원16,505원281465.3만원83.3억원500,000주EURO STOXX 50 Index6485.67083.2억원
cmtgp7cy50nt010714wstn2dzfsc-securities-productetf:215620:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cxu0nsw1071b4a6k8mi1etf2026-08-28215620KR7215620006HK S&P코리아로우볼16,470원170원1.04%16623.1116,330원16,510원16,330원5387만원88.9억원540,000주S&P Korea 저변동성 지수12503.15089.7억원
cmtgp7cx00nsn1071n3a5hy2efsc-securities-productetf:213630:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cwq0nsl1071tfynigof1etf2026-08-28213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,030원-225원-1.06%21158.3921,035원21,100원20,935원7,5881.5억원193.4억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1161.843194.6억원
cmtgp7cvv0nsc1071d4t0p83wfsc-securities-productetf:211900:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cvm0ns810717pitmafe1etf2026-08-28211900KR7211900006KODEX 코리아배당성장28,470원490원1.75%28608.4428,200원28,555원27,965원9,8772.7억원939.5억원3,300,000주코스피 배당성장 507137.080944억원
cmtgp7cur0nrz10710rj0bq2dfsc-securities-productetf:210780:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cuh0nrx1071yli465zq1etf2026-08-28210780KR7210780003TIGER 코스피고배당23,800원330원1.41%23885.2723,560원23,800원23,375원48,38511.4억원785.4억원3,300,000주코스피 고배당 504798.640788.2억원
cmtgp7cto0nro1071qev8n12efsc-securities-productetf:204480:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7ctd0nrk10710y96sgsa1etf2026-08-28204480KR7204480008TIGER 차이나CSI300레버리지(합성)24,575원10원0.04%24741.8924,705원24,745원24,350원1,8684591.6만원914.1억원3,720,000주CSI 300 Index4609.176920.3억원
cmtgp7csm0nrc1071d1usigklfsc-securities-productetf:203780:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7csc0nr81071idq9lx8h1etf2026-08-28203780KR7203780002TIGER 미국나스닥바이오36,500원-415원-1.12%36412.8536,465원36,680원36,460원25,1409.1억원1058.5억원2,900,000주NASDAQ Biotechnology 지수(시장가격지수)7119.0701070.5억원
cmtgp7d680nvc1071a2r33mstfsc-securities-productetf:225800:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d5y0nv910718pnzu9je1etf2026-08-28225800KR7225800002KIWOOM 미국달러선물레버리지14,845원-175원-1.17%14856.0314,990원15,000원14,845원2,9194356.5만원75.7억원510,000주미국달러선물지수1539.37075.7억원
22,152건 중 12,351–12,400← 이전248 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬