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
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
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
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
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
22,152건 중 12,601–12,650← 이전253 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬