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 보기 (+17)
수집원발생값관측 가능 시각기준일 ↓종목명종가대비등락률NAV거래량시가총액기초지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KIWOOM 코스닥150선물레버리지3,730원-10원-0.27%3728.6634,53754억원F-코스닥150 지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KIWOOM 코스닥150선물인버스4,185원5원0.12%4200.7927,72923.8억원F-코스닥150 지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28ACE MSCI멕시코(합성)18,180원-260원-1.41%18258.31105163.6억원MSCI MEXICO IMI 25/50 Price return Index
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28RISE ESG사회책임투자46,470원-945원-1.99%46474.2534,2266552.2억원KRX ESG 사회책임경영지수(S)
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28RISE 200고배당커버드콜ATM7,480원150원2.05%7493.697,867130.9억원코스피 200 고배당커버드콜 ATM 지수(시장가격지수)
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28PLUS 국채선물10년52,120원-270원-0.52%52154.8617460.4억원10년국채선물지수
fsc-securities-product2026-08-282026-08-31 12:48:162026-08-28KODEX 미국S&P50023,890원-75원-0.31%23912.1213,443,21310조원S&P 500
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28TIGER 200커버드콜12,615원-5원-0.04%12552.2711,950290.1억원코스피 200 커버드콜 ATM 지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28TIGER MSCI KOREA ESG리더스28,600원-320원-1.11%28783.67113171.6억원MSCI Korea Country ESG Leaders Capped Index
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28TIGER MSCI KOREA ESG유니버설34,535원-335원-0.96%34541.24868238.2억원MSCI Korea ESG Universal Index
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KODEX MSCI KOREA ESG유니버설33,210원-545원-1.61%33152.644199.2억원MSCI Korea ESG Universal Capped Index
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28PLUS 미국나스닥테크55,805원765원1.39%55922.292,514474.3억원NASDAQ 100 Technology Sector Index
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28FOCUS ESG리더스21,940원145원0.67%22039.161476.7억원KRX ESG Leaders 150
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28RISE 200금융23,010원560원2.49%22923.572,521197.8억원코스피 200 금융
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KODEX 200미국채혼합5020,785원-275원-1.31%20782.28263,5092조원코스피 200 미국채 혼합지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KODEX 차이나CSI30015,240원-115원-0.75%15292.45122,3132529.8억원CSI 300 Index
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28RISE 국고채3년선물인버스114,455원125원0.11%114515.85263,008417.7억원국채선물지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28RISE 중소형고배당17,965원300원1.70%17977.144,20498.8억원FnGuide 중소형고배당포커스 지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KODEX 골드선물인버스(H)3,260원15원0.46%3262.921,49426억원S&P GSCI GOLD Index Excess Return
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KODEX 미국러셀2000(H)17,060원85원0.50%17038.592,434238.8억원FTSE Russell 2000 Index
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28PLUS 주도업종23,780원-20원-0.08%23946.6610118.9억원FnGuide 주도업종 지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28ACE 미국IT인터넷(합성 H)21,850원230원1.06%22015.881,01521.8억원다우존스 인터넷 종합지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KODEX 최소변동성21,345원65원0.31%21477.02224128억원KRX 최소변동성지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KODEX 고배당주17,835원220원1.25%17910.20152,3233477.8억원FnGuide 고배당 Plus 지수
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28PLUS 단기채권액티브119,120원55원0.05%119085.22423667억원KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KODEX MSCI Korea TR37,980원-775원-2.00%37991.6610,0592.3조원MSCI Korea TR Index
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28KODEX 200TR38,825원-700원-1.77%38809.44995,7837.6조원코스피 200 TR
fsc-securities-product2026-08-282026-08-31 12:48:132026-08-28RISE 코스닥150선물레버리지8,295원-50원-0.60%8327.1474,644604.7억원F-코스닥150 지수
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28TIGER 코스피중형주21,465원170원0.80%21582.322485.8억원코스피 중형주
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28TIGER 코스피대형주37,140원-490원-1.30%37087.037,573649.9억원코스피 대형주
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28TIGER 코스피70,835원-1,050원-1.46%70833.3326,2165843.8억원코스피
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28ACE 아시아TOP5031,745원-525원-1.63%31655.70466253.9억원S&P ASIA50 Price Return Index
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28KODEX 글로벌로봇(합성)25,800원-20원-0.08%25860.593,047456.6억원ROBO Global Robotics & Automation UCITS Price Return Index
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28KODEX 미국S&P500배당귀족커버드콜(합성 H)7,970원-30원-0.38%8000.155,174374.5억원S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28RISE 글로벌테크놀로지(합성 H)46,300원700원1.54%46454.511,012347.2억원S&P Global 1200 Information Technology and Interactive Media & Services(PR)
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28TIGER 글로벌자원생산기업(합성 H)21,195원80원0.38%21363.041,575180.1억원MorningStar Global Upstream Resources Index(PR)
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28TIGER 글로벌4차산업혁신기술(합성 H)24,095원245원1.03%24169.211,278612억원Morningstar Exponential Technologies Equal Weighted Select PR USD
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28RISE 코스닥150선물인버스2,395원5원0.21%2401.488,34822.7억원F-코스닥150 지수
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28KODEX 우량주29,840원-265원-0.88%29727.37966507.2억원MSCI Korea IMI Quality Capped
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28KODEX 가치주33,640원-460원-1.35%33857.14457302.7억원MSCI Korea IMI Enhanced Value Capped
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28KODEX 모멘텀주41,940원-815원-1.91%41953.062,338377.4억원MSCI Korea IMI Momentum Capped
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28KODEX 단기변동금리부채권액티브114,670원30원0.03%114679.305,3162799억원KAP 단기변동금리부은행채권지수
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28KODEX 종합채권(AA-이상)액티브110,230원-140원-0.13%110219.1839,4243.3조원KAP 한국종합채권지수
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28ACE 중장기국공채액티브106,260원80원0.08%106269.444721.5억원KIS 종합채권국공채1-10Y지수
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28TIGER 단기채권액티브57,080원0원0.00%57074.4316,0677458억원KIS MSB 6M PLUS 지수
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28RISE 중장기국공채액티브108,160원-145원-0.13%108182.36495.1억원KIS 종합채권국공채4~5Y지수
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28RISE 단기국공채액티브114,865원-20원-0.02%114854.411,6791574.7억원KIS 종합채권국공채3M~1.5Y지수
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28KODEX 3대농산물선물(H)9,140원75원0.83%9109.09128,336323.5억원S&P GSCI Grains Select Index ER
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28KODEX WTI원유선물인버스(H)2,035원-35원-1.69%2015.651,103,5191431.6억원S&P GSCI Crude Oil Index ER
fsc-securities-product2026-08-282026-08-31 12:48:122026-08-28RISE 코스닥15014,410원-45원-0.31%14419.71332,5563299.8억원코스닥 150
22,152건 중 12,251–12,300← 이전246 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬