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
cmtgp7d540nv010719u2v6qyafsc-securities-productetf:225060:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d4v0nuy1071fx5ox3eq1etf2026-08-28225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,535원-220원-1.31%16730.7416,635원16,635원16,495원1,1811955.6만원175.2억원1,060,000주MSCI EM Index1722.140177.3억원
cmtgp7d410nup1071i2oj3ldbfsc-securities-productetf:225040:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d3r0nul10712swpv4py1etf2026-08-28225040KR7225040005TIGER 미국S&P500레버리지(합성 H)68,375원395원0.58%68511.7868,385원68,570원68,190원2,9151.9억원560.6억원820,000주S&P 5007711.760561.7억원
cmtgp7d2x0nuc10713l9ayxdwfsc-securities-productetf:223190:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d2n0nua10715sq64hnh1etf2026-08-28223190KR7223190000KODEX 200가치저변동28,155원-155원-0.55%28263.5328,140원28,280원28,000원8,4872.3억원281.5억원1,000,000주코스피 200 가치저변동성13877.610282.6억원
cmtgp7d1t0nu01071zgfssxfsfsc-securities-productetf:219900:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d1j0nty10715lz683hv1etf2026-08-28219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,165원-80원-1.88%4237.524,295원4,295원4,120원3,7951591.5만원58.3억원1,400,000주CSI 300 Index4609.17659.3억원
cmtgp7d180ntu1071mn2w1wfxfsc-securities-productetf:219480:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d0y0ntr10714ldwqayh1etf2026-08-28219480KR7219480001KODEX 미국S&P500선물(H)33,310원95원0.29%33334.6733,275원33,350원33,275원4,8601.6억원1498.9억원4,500,000주S&P 500 Futures Total Return Index1169.9901500억원
cmtgp7d060nti1071o73fbakjfsc-securities-productetf:218420:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7czy0ntg1071io1wg16i1etf2026-08-28218420KR7218420008KODEX 미국S&P500에너지(합성)19,915원-115원-0.57%19895.7120,025원20,025원19,910원5,8561.1억원488.9억원2,455,000주S&P Select Sector Energy Index1313.145488.4억원
cmtgp7czp0ntd1071ebht3lp5fsc-securities-productetf:217780:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cz70nt91071x9gpiqjr1etf2026-08-28217780KR7217780006TIGER 차이나CSI300인버스(합성)5,440원-20원-0.37%5486.695,470원5,530원5,400원1,402760.8만원84.3억원1,550,000주CSI 300 Index4609.17685억원
cmtgp7cyo0nt51071owy7ooa9fsc-securities-productetf:217770:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cye0nt31071ipjp8d1h1etf2026-08-28217770KR7217770007TIGER 원유선물인버스(H)1,289원-23원-1.75%1276.551,289원1,289원1,280원143,0951.8억원224.9억원17,450,000주S&P GSCI Crude Oil Index ER219.632220.8억원
cmtgp7cxk0nst1071z2g4epqkfsc-securities-productetf:214980:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cxa0nsr10716krm0yty1etf2026-08-28214980KR7214980005KODEX 단기채권PLUS114,600원25원0.02%114611.03114,615원114,620원114,595원38,77344.4억원1.8조원15,930,000주KRW Cash PLUS 지수(총수익)170.1201.8조원
cmtgp7cwf0nsh1071fxda016gfsc-securities-productetf:213610:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cw60nsf1071h3v7qgkp1etf2026-08-28213610KR7213610009KODEX 삼성그룹밸류22,725원-120원-0.53%22724.0222,740원22,830원22,530원16,2803.6억원2704.2억원11,900,000주WISE 삼성그룹 밸류 인덱스22710.7202704.1억원
cmtgp7cvb0ns51071tj5hyao3fsc-securities-productetf:211560:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cv20ns210712q6blyd41etf2026-08-28211560KR7211560008TIGER 배당성장35,685원495원1.41%35835.3735,335원35,685원35,010원7,6002.7억원717.2억원2,010,000주코스피 배당성장 507137.080720.2억원
cmtgp7cu70nru1071unxnkk2ofsc-securities-productetf:205720:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7ctx0nrq10712ig1ois41etf2026-08-28205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,435원-19원-1.31%1449.221,450원1,450원1,431원4,269615.1만원43억원3,000,000주TOPIX4146.71043.4억원
cmtgp7ct30nrh1071k9g5268ufsc-securities-productetf:204450:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cst0nrf1071n2v01s5m1etf2026-08-28204450KR7204450001KODEX 차이나H레버리지(H)2,360원30원1.29%2356.782,350원2,385원2,305원77,4481.8억원231.2억원9,800,000주Hang Seng China H8490.390230.9억원
cmtgp7cs20nr51071jkzcaco3fsc-securities-productetf:200250:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7crt0nr3107123gsldty1etf2026-08-28200250KR7200250009KIWOOM 인도Nifty50(합성)21,315원-240원-1.11%21376.9521,515원21,520원21,315원4,9741억원1683.8억원7,900,000주Nifty 50 Index24175.6501688.7억원
cmtgp7cqy0nqt1071ojz7wvf2fsc-securities-productetf:196230:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cqo0nqq107100dxvvmu1etf2026-08-28196230KR7196230007RISE 단기통안채116,900원-5원0.00%116909.44116,915원116,915원116,900원1,3551.5억원2571.8억원2,200,000주KIS 통안채 5개월 지수(총수익)13279.9902572억원
cmtgp7d3g0nui1071p2czh0l9fsc-securities-productetf:225030:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d370nuf1071astb2ea11etf2026-08-28225030KR7225030006TIGER 미국S&P500선물인버스(H)2,245원-5원-0.22%2240.012,240원2,245원2,235원1,605359.6만원37억원1,650,000주S&P 500 Futures Total Return Index1169.99036.9억원
cmtgp7d2d0nu71071tfcobq76fsc-securities-productetf:220130:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d230nu310714ydxo4g31etf2026-08-28220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,945원0원0.00%6983.186,970원6,990원6,945원552384.7만원55.5억원800,000주CSI 500 지수7895.45155.8억원
cmtgp7d0p0ntp1071bkzb8ksrfsc-securities-productetf:219390:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7d0f0ntl1071y4kouj3y1etf2026-08-28219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,055원65원0.81%8164.718,080원8,110원8,045원18,1031.4억원161.1억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7127.290163.2억원
cmtgp7cri0nqz1071yofu3ur8fsc-securities-productetf:200030:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cra0nqx10710exs6tln1etf2026-08-28200030KR7200030005KODEX 미국S&P500산업재(합성)42,245원-785원-1.82%42329.9742,535원42,605원42,220원1,3835862.5만원476.5억원1,128,000주S&P Select Sector Industrial Index1801.636477.4억원
cmtgp7cqf0nqo1071gt2vd4j7fsc-securities-productetf:196030:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cq40nqk1071j57rc5uq1etf2026-08-28196030KR7196030001ACE 일본TOPIX레버리지(H)92,035원1,210원1.33%90908.8490,900원93,160원90,900원2121954만원460.1억원500,000주TOPIX4146.710454.5억원
cmtgp7cpb0nqc1071rysmhyz6fsc-securities-productetf:195970:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cp00nq81071hnlqwnr41etf2026-08-28195970KR7195970009PLUS 선진국MSCI(합성 H)16,680원95원0.57%16616.5716,540원16,710원16,530원3,6226036.2만원243.5억원1,460,000주MSCI EAFE Index3246.338242.6억원
cmtgp7cnn0npu1071ssvklkizfsc-securities-productetf:192720:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cnc0npq1071l3iwdbve1etf2026-08-28192720KR7192720001파워 고배당저변동성59,590원760원1.29%59799.7257,930원59,590원57,930원1,2887567.2만원303.9억원510,000주코스피 200 고배당지수5872.240304.9억원
cmtgp7cmk0npi107153ynagmufsc-securities-productetf:190620:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cm90npf1071kc7odfrn1etf2026-08-28190620KR7190620005ACE 단기통안채101,975원0원0.00%101978.72101,965원102,005원101,965원7,3437.4억원3040.8억원2,982,000주KIS MSB 단기지수(총수익)13186.4003102.1억원
cmtgp7cpv0nqi1071mmd1307ffsc-securities-productetf:195980:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cpk0nqe1071emp738d31etf2026-08-28195980KR7195980008PLUS 신흥국MSCI(합성 H)15,285원70원0.46%15432.8215,170원15,420원15,160원7,4821.1억원950.7억원6,220,000주MSCI EM Index1722.140959.9억원
cmtgp7cor0nq61071n10872adfsc-securities-productetf:195930:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cog0nq21071wtb4kiqv1etf2026-08-28195930KR7195930003TIGER 유로스탁스50(합성 H)23,605원-240원-1.01%23647.2923,810원23,810원23,605원3,0897317.8만원377.6억원1,600,000주EURO STOXX 50 Index6485.670378.3억원
cmtgp7co60npz1071sandnyzffsc-securities-productetf:195920:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cnw0npw10715adzs24k1etf2026-08-28195920KR7195920004TIGER 일본TOPIX(합성 H)35,615원95원0.27%35501.0235,740원35,975원35,545원3691324.1만원178억원500,000주TOPIX4146.710177.5억원
cmtgp7cn40npo1071jljp4xl9fsc-securities-productetf:192090:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cmt0npk1071j1gm8ad81etf2026-08-28192090KR7192090009TIGER 차이나CSI30012,380원-90원-0.72%12472.1112,500원12,585원12,380원25,4853.1억원1306억원10,550,000주CSI 300 Index4609.1761290.8억원
cmtgp7cm00npc10717jqhsdizfsc-securities-productetf:189400:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:10cmtgp7clo0np810715pdu7rry1etf2026-08-28189400KR7189400005PLUS 글로벌MSCI(합성 H)26,020원-50원-0.19%26102.5726,135원26,165원26,020원7692008.8만원78억원300,000주MSCI ACWI Index1153.16378.3억원
cmtgp7ckw0np31071c0wgu288fsc-securities-productetf:185680:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ckm0np01071ivvqjyyq1etf2026-08-28185680KR7185680006KODEX 미국S&P바이오(합성)49,165원-500원-1.01%49313.6649,610원49,610원49,075원1,7698743.5만원261.5억원532,000주S&P Biotechnology Select Industry Index13168.043262.3억원
cmtgp7ckd0nox10718bmujy55fsc-securities-productetf:183710:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ck50nou1071rr2kvtzu1etf2026-08-28183710KR7183710003RISE 주식혼합92,300원-1,100원-1.18%92032.1392,925원92,960원92,300원68630.4만원184.6억원200,000주주식국채혼합(주식형)지수3734.140184억원
cmtgp7cjv0nor1071x7ej7o82fsc-securities-productetf:183700:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cjm0noo10719fmbnodj1etf2026-08-28183700KR7183700004RISE 200채권혼합5095,690원-635원-0.66%95545.8396,330원96,735원95,610원9759375.3만원401.8억원420,000주코스피 200 KTB 혼합지수3045.570401.2억원
cmtgp7cjc0nol1071flymgrzffsc-securities-productetf:182490:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cj20noi1071vgz41zoc1etf2026-08-28182490KR7182490003TIGER 단기선진하이일드(합성 H)13,865원-55원-0.40%13901.1213,810원13,990원13,810원135186.6만원83.1억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.61083.4억원
cmtgp7cis0nof1071ram43roifsc-securities-productetf:182480:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cih0noc1071if55e1ju1etf2026-08-28182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,900원-110원-0.79%13920.6713,930원13,930원13,745원6,4268923.6만원1327.4억원9,550,000주MSCI US REIT Index1484.8521329.4억원
cmtgp7ci70no91071syir6ihsfsc-securities-productetf:181480:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7chx0no61071xffdny0d1etf2026-08-28181480KR7181480005ACE 미국부동산리츠(합성 H)85,055원-1,565원-1.81%85307.4485,515원85,570원85,000원55470.4만원102억원120,000주Dow Jones U.S. Real Estate Index1996.676102.3억원
cmtgp7cho0no310715g4pzr77fsc-securities-productetf:176950:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7che0no01071mfka811p1etf2026-08-28176950KR7176950004KODEX 국채선물10년인버스60,310원330원0.55%60276.8960,207원60,310원60,207원1,1086679.7만원126.6억원210,000주10년국채선물지수1130.590126.5억원
cmtgp7ch30nnx107181incjkyfsc-securities-productetf:174360:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cgt0nnu1071et5k130j1etf2026-08-28174360KR7174360008RISE 중국본토대형주CSI10023,260원-190원-0.81%23464.3323,450원23,595원23,225원14,4743.3억원325.6억원1,400,000주CSI A1004468.247328.5억원
cmtgp7cgj0nnr1071lkkdtpx8fsc-securities-productetf:174350:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cg90nno10714tthmzgt1etf2026-08-28174350KR7174350009TIGER 로우볼21,490원370원1.75%21648.5721,185원21,490원21,055원2,2784857.3만원98.8억원460,000주FnGuide Low Vol 지수22449.16099.5억원
cmtgp7cfz0nnl10718m0006u4fsc-securities-productetf:169950:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cfp0nni1071p99b153f1etf2026-08-28169950KR7169950003KODEX 차이나A5025,450원-245원-0.95%25674.5225,400원25,690원25,400원118301.2만원203.6억원800,000주FTSE China A50 Index14774.160205.3억원
cmtgp7cfg0nnf1071z2siws4afsc-securities-productetf:168580:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cf50nnc1071260p7d0j1etf2026-08-28168580KR7168580009ACE 중국본토CSI30034,450원145원0.42%34517.7434,425원34,745원34,250원1,1443946.7만원1074.8억원3,120,000주CSI 300 Index4609.1761076.9억원
cmtgp7cev0nn910712gzzc1g3fsc-securities-productetf:167860:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cel0nn610712ds5n7bz1etf2026-08-28167860KR7167860006KIWOOM 국고채10년레버리지92,415원-925원-0.99%92569.4892,745원92,745원92,415원218.5만원268억원290,000주KIS 10년 국고채 지수 (총수익)15683.310268.4억원
cmtgp7ceb0nn31071lfn14yvffsc-securities-productetf:166400:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ce00nn01071z413xb2d1etf2026-08-28166400KR7166400002TIGER 200커버드콜OTM23,470원-245원-1.03%23574.3623,675원23,795원23,470원1,4413403.7만원117.3억원500,000주코스피 200 커버드콜 5% OTM752.530117.8억원
cmtgp7cdr0nmx1071y6u5ocz6fsc-securities-productetf:161510:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cdg0nmu1071b0aburlc1etf2026-08-28161510KR7161510003PLUS 고배당주25,505원280원1.11%25599.7825,250원25,520원25,080원398,415100.8억원2.4조원96,150,000주FnGuide 배당주 지수24809.8002.4조원
cmtgp7cd60nmr10715qe244ikfsc-securities-productetf:160580:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ccw0nmo1071ubl1kr2x1etf2026-08-28160580KR7160580007TIGER 구리실물16,150원-150원-0.92%16439.6216,300원16,300원16,110원35,9945.8억원1647.3억원10,200,000주S&P GSCI Cash Copper Index328.0401676.8억원
cmtgp7ccm0nml10714vhlyc5ffsc-securities-productetf:159800:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7ccf0nmi1071ss27lq4w1etf2026-08-28159800KR7159800002마이티 코스피10084,905원-1,870원-2.15%84914.1885,600원86,245원84,905원12102.3만원237.7억원280,000주코스피 1008299.330237.7억원
cmtgp7cc50nmf1071yv2oyrr4fsc-securities-productetf:157500:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cbw0nmc1071yo92m8vs1etf2026-08-28157500KR7157500000TIGER 증권12,620원20원0.16%12657.5512,540원12,630원12,445원158,93219.9억원2311.9억원18,320,000주FnGuide 증권 지수6375.9402318.8억원
cmtgp7cbp0nm9107151nkdqatfsc-securities-productetf:157490:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7cbf0nm61071v4ej9kcb1etf2026-08-28157490KR7157490004TIGER 소프트웨어8,615원150원1.77%8650.768,575원8,700원8,480원173,53614.9억원806.3억원9,360,000주FnGuide 소프트웨어 지수4487.760809.7억원
cmtgp7cb60nm31071v6jd90wtfsc-securities-productetf:157450:202608282026-08-28dayperiod2026-08-31 12:48:092026-08-31 12:48:09cmtgp7caw0nm0107162w4tzij1etf2026-08-28157450KR7157450008TIGER 단기통안채112,510원-5원0.00%112505.57112,505원112,520원112,505원5,2105.8억원1.2조원11,399,000주KIS MSB 6M(총수익)13556.9201.2조원
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
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
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
22,152건 중 12,401–12,450← 이전249 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬