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
cmtazfwm702rw1071zcc034t3fsc-securities-productetf:289670:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwm202rs1071mpw3nbz71etf2026-08-26289670KR7289670002PLUS 국채선물10년52,255원200원0.38%52230.6352,385원52,430원52,185원2901517.6만원60.6억원116,000주10년국채선물지수1132.62060.5억원
cmtazfwnw02ss1071xkk9j5rpfsc-securities-productetf:291680:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwnr02sq10719ay1sjhi1etf2026-08-26291680KR7291680007RISE 차이나H선물인버스(H)7,570원-230원-2.95%7789.557,705원7,705원7,570원3022.9만원37.8억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10858.93038.9억원
cmtazfwo502sx10713m4jasynfsc-securities-productetf:291890:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwo102sv1071h05colhk1etf2026-08-26291890KR7291890002KODEX MSCI EM선물(H)12,450원225원1.84%12397.4912,380원12,450원12,345원2,8653536.9만원62.2억원500,000주iEdge Emerging Markets Futures Index(ER)1737.26561.9억원
cmtazfwof02t31071irpxij8ofsc-securities-productetf:292050:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwoa02t11071e2gd2lx81etf2026-08-26292050KR7292050002RISE KRX30049,130원955원1.98%48919.2648,550원49,600원48,395원2,5761.2억원171.9억원350,000주KRX 3004656.710171.2억원
cmtazfwop02t91071f4hsenj0fsc-securities-productetf:292150:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwok02t610712ekjcw491etf2026-08-26292150KR7292150000TIGER 코리아TOP1037,870원250원0.66%37861.5637,620원38,440원37,465원275,071104.4억원2조원54,000,000주FnGuide TOP10 지수13226.5302조원
cmtazfwoz02tf1071nktfopazfsc-securities-productetf:292160:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwou02tc1071adqpsr021etf2026-08-26292160KR7292160009TIGER KRX30047,965원525원1.11%47757.7247,435원48,270원47,180원9,1964.3억원239.8억원500,000주KRX 3004656.710238.7억원
cmtazfwp902tl1071vjvzj6sifsc-securities-productetf:292190:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwp402ti1071c5t3mvx11etf2026-08-26292190KR7292190006KODEX KRX30047,665원630원1.34%47555.5847,035원48,085원46,890원12,7406억원714.9억원1,500,000주KRX 3004656.710713.3억원
cmtazfwpj02tr1071cokxjsdwfsc-securities-productetf:292500:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwpe02to1071j8y01n151etf2026-08-26292500KR7292500006SOL KRX30048,820원860원1.79%48654.3849,210원49,210원48,625원50244.4만원244.1억원500,000주KRX 3004656.710243.2억원
cmtazfwpu02tx1071xolkzf4pfsc-securities-productetf:292560:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwpo02tu1071r2vwrnn51etf2026-08-26292560KR7292560000TIGER 일본엔선물8,085원30원0.37%8054.108,055원8,095원8,045원69,8225.6억원379.9억원4,700,000주엔선물지수443.060402.7억원
cmtazfwq302u31071j5kawxfrfsc-securities-productetf:292770:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwpy02u01071j1x1umr91etf2026-08-26292770KR7292770005KODEX 국채선물3년인버스57,605원-80원-0.14%57622.1657,570원57,605원57,545원317.2만원864억원1,500,000주국채선물지수1210.390864.3억원
cmtazfwqe02u91071w712cg6dfsc-securities-productetf:293180:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwq902u61071hkm6kiqv1etf2026-08-26293180KR7293180006HANARO 200108,145원1,090원1.02%107971.54106,860원109,285원106,325원3,2223.4억원4379.8억원4,050,000주코스피 2001071.1604372.8억원
cmtazfwqo02uf1071zwjkxpwefsc-securities-productetf:294400:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwqj02uc1071hkroo2sc1etf2026-08-26294400KR7294400007KIWOOM 200TR141,400원1,285원0.92%141391.73139,635원143,200원139,175원158,145223.6억원1.8조원12,750,000주코스피 200 TR1420.8501.8조원
cmtazfwqy02uj1071yqi94wm0fsc-securities-productetf:295000:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwqt02ui1071no0q4g6z1etf2026-08-26295000KR7295000004RISE 국채선물10년51,510원120원0.23%51559.0151,630원51,720원51,510원108558.1만원51.5억원100,000주10년국채선물지수1132.62051.5억원
cmtazfwr802up107185psdkdffsc-securities-productetf:295020:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwr302um107155t991oz1etf2026-08-26295020KR7295020002RISE 국채선물10년인버스60,365원-180원-0.30%60350.7660,225원60,365원60,125원31186.6만원339.2억원562,000주10년국채선물지수1132.620339.1억원
cmtazfwrj02uv1071zf1wefycfsc-securities-productetf:295040:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwrd02us10717jn0rj1j1etf2026-08-26295040KR7295040000SOL 200TR40,365원345원0.86%40381.6739,835원40,920원39,670원126,22350.7억원9929.7억원24,600,000주코스피 200 TR1420.8509933.8억원
cmtazfwrs02v11071jxbmyz6yfsc-securities-productetf:298340:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwrn02uy1071qgx91mot1etf2026-08-26298340KR7298340001PLUS 국채선물3년56,590원30원0.05%56572.2156,640원56,655원56,590원23,80013.4억원667.7억원1,180,000주국채선물지수1210.390678.8억원
cmtazfws302v71071a700r1o1fsc-securities-productetf:298770:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwry02v410716bcdwq5c1etf2026-08-26298770KR7298770009KODEX 한국대만IT프리미어81,125원1,410원1.77%80140.4080,420원81,450원79,755원5,2034.1억원892.3억원1,100,000주한국 대만 IT 프리미어지수11680.870881.5억원
cmtazfwsd02vd1071i6o8t3x0fsc-securities-productetf:300610:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfws802va1071civcca581etf2026-08-26300610KR7300610003TIGER K게임5,455원85원1.58%5447.905,415원5,485원5,385원29,1331.5억원133.6억원2,450,000주WISE K게임 테마 지수444.640133.4억원
cmtazfwsn02vj1071mh4nrwfefsc-securities-productetf:300640:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwsi02vg1071onv9yu6m1etf2026-08-26300640KR7300640000RISE 게임테마6,475원50원0.78%6504.686,430원6,540원6,405원2,7951807.6만원210.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3114.460211.4억원
cmtazfwsx02vo1071omh68frrfsc-securities-productetf:300950:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwss02vm10716tj3vrbb1etf2026-08-26300950KR7300950003KODEX 게임산업5,585원55원0.99%5570.785,550원5,600원5,495원33,7361.8억원234.5억원4,200,000주FnGuide 게임 산업 지수680.890233.9억원
cmtazfwtg02vz1071ndhyooigfsc-securities-productetf:302190:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwtc02vx1071ky0jzij01etf2026-08-26302190KR7302190004TIGER 중장기국채50,200원80원0.16%50185.4750,255원50,300원50,195원1,7758918.1만원1937.7억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)10010.4201937.1억원
cmtazfwts02w41071xjsyfhycfsc-securities-productetf:302450:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwtn02w31071wpo7un0u1etf2026-08-26302450KR7302450002RISE 코스피70,625원840원1.20%70555.9669,785원71,335원69,455원11,7238.2억원3813.7억원5,400,000주코스피6808.2103810억원
cmtazfwu202wa1071kjb3qv5bfsc-securities-productetf:304660:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwtx02w7107104jupwwe1etf2026-08-26304660KR7304660004KODEX 미국30년국채울트라선물(H)7,315원40원0.55%7346.407,335원7,345원7,315원32,8132.4억원1338.6억원18,300,000주S&P Ultra T-Bond Futures Index(ER)105.1051344.3억원
cmtazfwuc02we1071d17w1uyufsc-securities-productetf:304670:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwu702wd1071cszym9q31etf2026-08-26304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,235원-115원-0.93%12233.3712,205원12,255원12,205원259316.3만원73.4억원600,000주S&P Ultra T-Bond Futures Index(ER)105.10573.4억원
cmtazfwv802ww1071j385ibo9fsc-securities-productetf:304780:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwv202ws1071l125rnvm1etf2026-08-26304780KR7304780000HANARO 200선물레버리지121,490원2,215원1.86%121494.80117,640원124,500원117,475원7,7229.2억원546.7억원450,000주코스피 200 선물지수5231.090546.7억원
cmtazfwum02wl10714xqgzo7ffsc-securities-productetf:304760:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwuh02wh1071yupgc15a1etf2026-08-26304760KR7304760002HANARO KRX30046,560원-15원-0.03%46831.1346,255원47,280원46,255원160752.3만원186.2억원400,000주KRX 3004656.710187.3억원
cmtazfwux02wp1071muamnuklfsc-securities-productetf:304770:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwus02wn1071sfe8q1k91etf2026-08-26304770KR7304770001HANARO 코스닥15014,205원-100원-0.70%14266.9114,180원14,355원14,015원16,0142.2억원201.7억원1,420,000주코스닥 1501433.900202.5억원
cmtazfwwy02xv10717oydwj71fsc-securities-productetf:306520:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwwt02xt107136br4mal1etf2026-08-26306520KR7306520008HANARO 200선물인버스2,415원-25원-1.02%2416.712,430원2,445원2,395원10,4622515만원14.4억원600,000주코스피 200 선물지수5231.09014.5억원
cmtazfwxj02y81071hvpjxqcsfsc-securities-productetf:306950:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwxd02y41071bl1u1d7u1etf2026-08-26306950KR7306950007KODEX KRX300레버리지75,680원1,595원2.15%75961.3874,370원77,125원73,550원2,0411.5억원605.4억원800,000주KRX 3004656.710607.6억원
cmtazfwvj02x21071xmaw0580fsc-securities-productetf:304940:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwvf02x01071z3xw27td1etf2026-08-26304940KR7304940000KODEX 미국나스닥100선물(H)32,100원-60원-0.19%32140.9532,090원32,130원31,960원2,9329400.9만원1091.4억원3,400,000주NASDAQ 10029224.5201092.7억원
cmtazfww302xe1071leetf8difsc-securities-productetf:305080:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwvz02xc1071azzo1to21etf2026-08-26305080KR7305080004TIGER 미국채10년선물12,365원40원0.32%12370.9112,345원12,400원12,330원58,0447.1억원2176.2억원17,600,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.4212189.6억원
cmtazfwwd02xk107196mz7j1nfsc-securities-productetf:305540:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfww802xh1071v3bphveh1etf2026-08-26305540KR7305540007TIGER 2차전지테마18,020원-260원-1.42%18069.2518,035원18,075원17,540원493,90687.7억원8973.9억원49,800,000주WISE 2차전지 테마 지수6788.4008989.4억원
cmtazfwwn02xq1071dbbubtkkfsc-securities-productetf:305720:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwwi02xn1071m1nzknot1etf2026-08-26305720KR7305720005KODEX 2차전지산업14,300원-165원-1.14%14332.1114,380원14,380원13,950원2,962,365418.3억원1.6조원115,600,000주FnGuide 2차전지 산업 지수2506.2501.6조원
cmtazfwx902y21071zbtsso7ofsc-securities-productetf:306530:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwx402xy1071nkk26wn51etf2026-08-26306530KR7306530007HANARO 코스닥150선물레버리지7,140원-115원-1.59%7116.797,250원7,345원6,995원14,1031억원31.4억원440,000주F-코스닥150 지수1631.94031.3억원
cmtazfwxu02yd1071ixf8rypvfsc-securities-productetf:307510:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwxo02ya10715g7b97ma1etf2026-08-26307510KR7307510008TIGER 의료기기12,925원185원1.45%12910.3712,800원12,980원12,775원2,8633683.9만원64.6억원500,000주FnGuide 의료기기 지수1345.05064.5억원
cmtazfx0f02zq1071ebja89ybfsc-securities-productetf:315270:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0902zm1071p1y0ckql1etf2026-08-26315270KR7315270009TIGER 200커뮤니케이션서비스20,385원270원1.34%20388.6420,120원20,485원20,120원1,9173894.3만원65.2억원320,000주코스피 200 커뮤니케이션서비스2035.94065.2억원
cmtazfx0z03021071xpvx1ymcfsc-securities-productetf:315960:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0u02zy1071l8eoqihd1etf2026-08-26315960KR7315960005RISE 대형고배당10TR77,640원710원0.92%77510.0476,930원78,645원76,720원42,69633.1억원5124.2억원6,600,000주WISE 대형고배당10 TR 지수9532.1105115.6억원
cmtazfx1j030d1071p6slw4hxfsc-securities-productetf:316670:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1e03091071y5sxfu5f1etf2026-08-26316670KR7316670009KIWOOM 코스닥1507,085원-65원-0.91%7115.507,110원7,180원6,995원67,7704.7억원474.6억원6,700,000주코스닥 1501433.900476.7억원
cmtazfx1y030k1071u2gshihffsc-securities-productetf:319640:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1t030i10718y165nxr1etf2026-08-26319640KR7319640009TIGER 골드선물(H)27,260원-85원-0.31%27321.5427,420원27,490원27,260원16,2614.4억원1199.4억원4,400,000주S&P GSCI Gold Index(TR)2271.6541215.8억원
cmtazfx29030q1071zl4pjsmcfsc-securities-productetf:321410:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx23030n1071udphordg1etf2026-08-26321410KR7321410003KODEX 멀티에셋하이인컴(H)10,715원15원0.14%10731.1210,720원10,720원10,715원159170.4만원53.5억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1126.33653.6억원
cmtazfx2j030w1071v1ogbl46fsc-securities-productetf:322400:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx2e030t1071bg6vqzru1etf2026-08-26322400KR7322400003HANARO e커머스10,655원140원1.33%10615.1210,460원10,655원10,420원8,1968611.3만원356.9억원3,350,000주FnGuide E커머스 지수1821.080355.6억원
cmtazfx3303181071ngzjelaxfsc-securities-productetf:325010:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx2y031410711kbdgg8p1etf2026-08-26325010KR7325010007KODEX 성장주42,705원570원1.35%42709.0941,975원43,175원41,975원1,6467025.3만원1281.1억원3,000,000주FnGuide 성장 지수(PR)12133.4801281.2억원
cmtazfx3n031j1071g5wy4sx2fsc-securities-productetf:326230:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx3i031f1071vnrtopr61etf2026-08-26326230KR7326230000RISE 내수주플러스11,750원145원1.25%11776.6411,665원11,800원11,665원1720만원75.2억원640,000주FnGuide 내수주플러스 지수1616.52075.3억원
cmtazfx47031u10715b3819cjfsc-securities-productetf:328370:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx43031r10715h61cn651etf2026-08-26328370KR7328370002PLUS 코스피TR38,430원745원1.98%38307.3438,030원38,630원37,835원254973.3만원1191.3억원3,100,000주코스피 TR8936.8201187.5억원
cmtazfwvt02x81071ok8cftonfsc-securities-productetf:305050:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwvo02x61071d354s17t1etf2026-08-26305050KR7305050007ACE 코스피70,855원810원1.16%70735.1269,650원71,500원69,650원2,9132억원425.1억원600,000주코스피6808.210459.7억원
cmtazfwy502yi1071gk323hjafsc-securities-productetf:307520:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwy102yf1071vnlajic51etf2026-08-26307520KR7307520007TIGER 지주회사22,250원610원2.82%22232.1621,780원22,280원21,640원226,04249.3억원2848억원12,800,000주FnGuide 지주회사 지수3292.6402956.8억원
cmtazfwyf02yn10717bqdlpojfsc-securities-productetf:308620:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwyb02yl1071vz2ea3xi1etf2026-08-26308620KR7308620004KODEX 미국10년국채선물11,630원35원0.30%11638.4111,595원11,665원11,595원33,1583.8억원953.6억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)220.664954.3억원
cmtazfwyp02ys10717hvw2wzffsc-securities-productetf:309230:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwyk02yq1071ldn8w79o1etf2026-08-26309230KR7309230001ACE 미국WideMoat동일가중31,950원-50원-0.16%31764.8031,840원32,005원31,570원4,7161.4억원1175.7억원3,680,000주MorningStar Wide Moat Focus Index17363.3271168.9억원
cmtazfwyz02yx1071ma3fxmlwfsc-securities-productetf:310080:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwyu02yv10710hwb5hil1etf2026-08-26310080KR7310080007RISE 중국MSCI China(H)9,505원195원2.09%9385.539,310원9,510원9,270원1,7951687.2만원109.3억원1,150,000주MSCI China Index(USD, Price Return)75.206107.9억원
cmtazfwza02z31071imv0axkhfsc-securities-productetf:310960:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwz502z11071s2r9cvxb1etf2026-08-26310960KR7310960000TIGER 200TR62,915원600원0.96%62914.7962,240원63,660원61,965원25,32315.8억원3586.1억원5,700,000주코스피 200 TR1420.8503586.1억원
22,152건 중 7,551–7,600← 이전152 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬