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
cmtazg13t05b010713pg0igylfsc-securities-productetf:494220:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg13o05aw107108wqkw0i1etf2026-08-26494220KR7494220007UNICORN SK하이닉스밸류체인액티브45,580원-235원-0.51%45514.7145,490원45,970원44,655원44,87420.3억원1595.3억원3,500,000주FnGuide SK하이닉스밸류체인 지수7841.9201593억원
cmtazg14z05bi1071h54tkqw2fsc-securities-productetf:494330:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg14u05be10713x4f743a1etf2026-08-26494330KR7494330004ACE 라이프자산주주가치액티브33,045원340원1.04%33011.8132,800원33,200원32,780원50,89016.8억원1784.4억원5,400,000주FnGuide 기업가치 지수(시장가격)3056.6101782.6억원
cmtazg15j05bt1071o1v9lcrlfsc-securities-productetf:494410:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg15e05br10718hvt6nfn1etf2026-08-26494410KR7494410004PLUS 미국S&P500성장주14,235원35원0.25%14199.2114,200원14,265원14,175원4,1495897.5만원313.1억원2,200,000주S&P 500 Growth Index(PR)5586.249312.3억원
cmtazg15x05c01071dgk3r2zxfsc-securities-productetf:494420:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg15q05bx1071z4rbpo0r1etf2026-08-26494420KR7494420003PLUS 미국배당증가성장주데일리커버드콜9,325원-25원-0.27%9308.529,350원9,370원9,320원19,4051.8억원167.8억원1,800,000주Bloomberg U.S. Dividend Growth Partial Covered Call Index1616.500167.5억원
cmtazg16705c510711sdiymhlfsc-securities-productetf:494670:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg16205c31071cnwytenf1etf2026-08-26494670KR7494670003TIGER 조선TOP1022,270원210원0.95%22300.6522,035원22,295원21,875원255,31256.4억원5756.7억원25,850,000주iSelect 조선TOP10 Index(PR)3433.4105742.4억원
cmtazg16h05cb1071p5g0bdsifsc-securities-productetf:494840:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg16c05c810716pt5cpyg1etf2026-08-26494840KR7494840002TIGER 미국방산TOP1012,950원-80원-0.61%12931.6312,905원12,975원12,890원21,3302.7억원427.3억원3,300,000주Mirae Asset US Defense Top 10 Index(PR)2062.482426.7억원
cmtazg16r05ch1071lh5w9l96fsc-securities-productetf:494890:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg16m05ce10714xkkrjep1etf2026-08-26494890KR7494890007KODEX 200액티브31,065원295원0.96%31054.6930,765원31,490원30,580원346,755107.9억원1조원34,500,000주코스피 2001071.1601조원
cmtazg17105cn107116ypqh1hfsc-securities-productetf:495040:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg16w05ck107136bze25b1etf2026-08-26495040KR7495040008PLUS 코리아밸류업31,610원155원0.49%31722.3631,710원32,040원31,470원9362978.6만원869.2억원2,750,000주코리아 밸류업 지수3244.950872.3억원
cmtazg17m05cz1071rgti2l3kfsc-securities-productetf:495060:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg17g05cw10711r4u85gv1etf2026-08-26495060KR7495060006TIME 코리아밸류업액티브28,330원-30원-0.11%28378.7328,265원28,675원28,060원39,48011.2억원2068억원7,300,000주코리아 밸류업 지수3244.9502014.8억원
cmtazg17w05d51071jmh4uz1yfsc-securities-productetf:495230:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg17r05d21071wpa77gj21etf2026-08-26495230KR7495230005KoAct 코리아밸류업액티브30,720원-130원-0.42%30818.8230,700원31,135원30,425원34,60310.6억원2472.9억원8,050,000주코리아 밸류업 지수3244.9502480.9억원
cmtazg18605db1071uecgca96fsc-securities-productetf:495330:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg18105d810711nhninvi1etf2026-08-26495330KR74953300031Q 코리아밸류업31,715원35원0.11%31827.8231,750원32,205원31,520원3,3191억원1363.7억원4,300,000주코리아 밸류업 지수3244.9501368.5억원
cmtazg18g05dh1071zhns1wc8fsc-securities-productetf:495550:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg18b05de1071aw410tzu1etf2026-08-26495550KR7495550006SOL 코리아밸류업TR32,660원25원0.08%32688.5632,560원33,045원32,385원18,0455.8억원1910.6억원5,850,000주코리아 밸류업 TR 지수3414.2401912.2억원
cmtazg18q05dn1071thakvq0ifsc-securities-productetf:495750:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg18l05dk107191eyr6br1etf2026-08-26495750KR7495750002HANARO 코리아밸류업31,815원-60원-0.19%31929.8631,690원32,235원31,690원3311057.5만원779.4억원2,450,000주코리아 밸류업 지수3244.950782.2억원
cmtazg19005dt1071fx8v9169fsc-securities-productetf:495850:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg18v05dq1071taiktihm1etf2026-08-26495850KR7495850000KODEX 코리아밸류업31,785원-35원-0.11%31964.8731,870원32,335원31,645원52,00116.6억원6754.3억원21,250,000주코리아 밸류업 지수3244.9506792.5억원
cmtazg19a05dz10718duorjl2fsc-securities-productetf:495940:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg19505dw1071wo4z2awh1etf2026-08-26495940KR7495940009RISE 미국AI테크액티브18,895원-5원-0.03%18931.6718,920원18,950원18,775원6,4691.2억원585.7억원3,100,000주Solactive US AI Tech Active Index PR7239.840586.8억원
cmtazg19k05e510710ne1s6cffsc-securities-productetf:496020:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg19f05e21071c8c9s5dy1etf2026-08-26496020KR7496020009WON 전단채플러스액티브52,425원5원0.01%52429.6752,440원52,440원52,425원3,2861.7억원3713.7억원7,084,000주KIS 전단채플러스 TR 지수120.5103715.1억원
cmtazg19u05eb1071i6azkh2cfsc-securities-productetf:496080:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg19p05e810717yxamb1t1etf2026-08-26496080KR7496080003TIGER 코리아밸류업31,975원25원0.08%32049.5732,000원32,395원31,730원174,00055.8억원5147.9억원16,100,000주코리아 밸류업 지수3244.9505143.9억원
cmtazg1a905eh1071hz97zsp0fsc-securities-productetf:496090:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg19z05ee1071mucbf2mu1etf2026-08-26496090KR7496090002KIWOOM 코리아밸류업31,810원15원0.05%31981.6731,905원32,360원31,740원6231992.3만원1033.8억원3,250,000주코리아 밸류업 지수3244.9501039.4억원
cmtazg1ap05en10711yc1ifmafsc-securities-productetf:496120:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1ai05ek1071n3bif2w61etf2026-08-26496120KR7496120007ACE 코리아밸류업33,105원170원0.52%33224.8733,095원33,562원32,965원5741911.2만원248.2억원750,000주코리아 밸류업 지수3244.950249.1억원
cmtazg1az05et1071ln7z3n20fsc-securities-productetf:496130:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1av05eq10712tm35uk91etf2026-08-26496130KR7496130006TRUSTON 코리아밸류업액티브25,275원305원1.22%25435.7925,310원25,330원25,145원5131290.1만원136.4억원540,000주코리아 밸류업 지수3244.950137.3억원
cmtazg1b905ez1071xhhr2rryfsc-securities-productetf:496770:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1b505ew107164ig5ac61etf2026-08-26496770KR7496770009PLUS 글로벌방산17,980원-155원-0.85%18007.9017,900원18,115원17,790원10,0051.7억원332.6억원1,850,000주Solactive Global Defense Index(PR)4024.560324.1억원
cmtazg14e05b61071ipeetk6dfsc-securities-productetf:494300:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg14805b310716z8jplr81etf2026-08-26494300KR7494300007KODEX 미국나스닥100데일리커버드콜OTM9,105원-10원-0.11%9116.339,100원9,130원9,050원1,435,535130.5억원9906.2억원108,800,000주NASDAQ-100 Daily Covered Call 101 Index(TR)325.9701조원
cmtazg14p05bc1071pkelutfvfsc-securities-productetf:494310:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg14j05b91071stlv28731etf2026-08-26494310KR7494310006KODEX 반도체레버리지74,580원-310원-0.41%75190.0474,515원77,170원72,605원2,880,6682161.3억원9658.1억원12,950,000주KRX 반도체13093.4209586.7억원
cmtazg15905bn1071jvmpmylxfsc-securities-productetf:494340:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg15405bl10714xk955911etf2026-08-26494340KR7494340003ACE 글로벌AI맞춤형반도체18,675원-10원-0.05%18642.8018,580원18,785원18,475원3,1885929.7만원280.1억원1,500,000주Solactive AI Custom Semiconductor Index(PR)9200.120279.6억원
cmtazg1bj05f51071doyzhbhvfsc-securities-productetf:497510:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1bf05f21071djgxqqzx1etf2026-08-26497510KR7497510008ACE 글로벌빅파마13,535원70원0.52%13592.5013,580원13,580원13,530원320433.8만원94.7억원700,000주Solactive Global Big Pharma Index (Price Return)2410.71095.1억원
cmtazg1bu05fb1071avsrmdwyfsc-securities-productetf:497520:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1bo05f81071jo862leo1etf2026-08-26497520KR7497520007ACE 일라이릴리밸류체인13,485원40원0.30%13511.3313,440원13,490원13,345원18,3112.4억원87.6억원650,000주Solactive Eli Lilly Value Chain Index(PR)3628.31087.8억원
cmtazg1c405fh10714lglppr0fsc-securities-productetf:497570:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1bz05fe1071ny1peces1etf2026-08-26497570KR7497570002TIGER 미국필라델피아AI반도체나스닥21,190원80원0.38%21186.0021,125원21,295원21,015원434,30291.9억원1조원50,750,000주PHLX US AI Semiconductor 지수 (PR)2389.7801조원
cmtazg1ce05fn10710j7ga8xcfsc-securities-productetf:497780:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1c905fk107111q2c81x1etf2026-08-26497780KR7497780007KoAct 미국천연가스인프라액티브10,560원-90원-0.85%10502.5910,650원10,650원10,545원8,7949293.3만원195.3억원1,850,000주Solactive 미국천연가스인프라 PR 지수1950.170189억원
cmtazg1co05ft10715obz47d9fsc-securities-productetf:497880:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1cj05fq1071e6q2ldqv1etf2026-08-26497880KR7497880005SOL CD금리&머니마켓액티브50,160원5원0.01%50152.4850,155원50,160원50,155원69,70134.9억원2675.5억원5,334,000주KAP CD&단기자금시장지수(PR)120.9102685.1억원
cmtazg1cy05fz1071mj7zevzkfsc-securities-productetf:498050:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1ct05fw1071mo180hzy1etf2026-08-26498050KR7498050004HANARO 바이오코리아액티브11,380원230원2.06%11339.6911,365원11,480원11,245원4,5305158.4만원113.8억원1,000,000주iSelect K-바이오헬스케어1163.080113.3억원
cmtazg1d805g51071a79kn12sfsc-securities-productetf:498180:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1d305g21071u6nyzspt1etf2026-08-26498180KR7498180009파워 종합채권(AA-이상)액티브93,320원220원0.24%93379.240원0원0원00원1271.9억원1,363,000주KIS 한국종합채권지수(AA-이상, 총수익)105.5801293.3억원
cmtazg1dj05gb10711mqpukw3fsc-securities-productetf:498270:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1de05g81071m9migxho1etf2026-08-26498270KR7498270008KIWOOM 미국양자컴퓨팅14,640원45원0.31%14657.0214,600원14,670원14,500원37,3835.4억원2181.3억원14,900,000주Solactive U.S. Quantum Computing Index(PR)8809.7202183.8억원
cmtazg1dt05gh1071oyn7rv6yfsc-securities-productetf:498400:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1do05ge1071879dvvv01etf2026-08-26498400KR7498400001KODEX 200타겟위클리커버드콜20,380원150원0.74%20410.6420,225원20,640원20,085원4,537,866925.6억원5.7조원281,900,000주코스피 200 타겟 15% 위클리 커버드콜 지수3193.3405.7조원
cmtazg1ey05gt1071b7cdczzkfsc-securities-productetf:498610:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1es05gq1071w7twl4551etf2026-08-26498610KR7498610005RISE 인도디지털성장8,400원65원0.78%8443.588,435원8,445원8,400원5647.2만원50.4억원600,000주MarketVector Digital India Index(INR)(Price Return)3669.94950.6억원
cmtazg1f805gz1071i3a0x8elfsc-securities-productetf:498860:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1f205gw10712ez15e251etf2026-08-26498860KR7498860006RISE 코리아금융고배당16,850원250원1.51%16857.0416,790원16,850원16,670원9,2451.5억원362.2억원2,150,000주iSelect 코리아 금융 고배당 지수2542.400353.9억원
cmtazg1fh05h51071m9lc9bdvfsc-securities-productetf:499150:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1fd05h21071p20s8i6t1etf2026-08-26499150KR7499150001SOL 미국S&P500엔화노출(H)10,975원155원1.43%10859.2410,935원10,975원10,895원4,5724999.2만원54.8억원500,000주S&P500 Yen Hedged Index(PR)3139.64454.2억원
cmtazg1fs05hb10718endpnftfsc-securities-productetf:499660:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1fn05h81071eu3zvq331etf2026-08-26499660KR7499660009TIGER CD금리플러스액티브(합성)1,002,330원85원0.01%1002249.991,002,325원1,002,330원1,002,325원16,264163억원4797.1억원478,600주KIS CD+CPI연동금리 월분배 지수12223.2304802.7억원
cmtazft0g00uf1071hozib8m7fsc-securities-productetf:0115D0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft0b00uc1071ea0mq7d11etf2026-08-260115D0KR70115D0001KODEX 조선TOP107,785원10원0.13%7814.577,750원7,845원7,670원1,031,17880억원2008.5억원25,800,000주KRX 조선 TOP104890.6302020억원
cmtazg1em05gn1071big61a8pfsc-securities-productetf:498410:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1e505gk1071naq256q51etf2026-08-26498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜11,820원155원1.33%11846.5611,665원11,850원11,665원1,016,330119.6억원8392.2억원71,000,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수1087.8208553.2억원
cmtcevoui0cf31071g8fipi5wfsc-securities-productetf:0228G0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoud0cf01071g4sslbjh1etf2026-08-270228G0KR70228G0002ACE 반도체Plus전략산업10,375원160원1.57%10387.3110,425원10,460원10,250원669,99669.3억원3371.8억원32,500,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5334.5603375.8억원
cmtcevous0cf91071qw6hyf7jfsc-securities-productetf:0231Z0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoun0cf61071nomgo3ee1etf2026-08-270231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격10,205원95원0.94%10219.9910,340원10,345원10,150원38,8943.9억원204.1억원2,000,000주FnGuide 코리아 TDF 2065 지수2137.970204.3억원
cmtcevov30cff1071cftumm1hfsc-securities-productetf:0233A0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoux0cfc1071l5rulrxh1etf2026-08-270233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,440원140원1.36%10447.0110,475원10,550원10,350원505,65552.7억원1044억원10,000,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3333.5001044.7억원
cmtcevovd0cfk1071lnvmt4i2fsc-securities-productetf:0233J0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevov80cfi1071evycrhes1etf2026-08-270233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,515원95원0.91%10522.2010,700원10,700원10,440원902,17595억원2103억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5858.1002104.4억원
cmtcevovn0cfq1071tplakejtfsc-securities-productetf:069500:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevovi0cfn1071jjuaqold1etf2026-08-27069500KR7069500007KODEX 200109,135원1,425원1.32%109431.83110,900원110,910원108,195원18,603,0342조원25.4조원233,550,000주코스피 2001088.61025.5조원
cmtcevovy0cfw1071xu5a405ufsc-securities-productetf:069660:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevovs0cft1071glxe34il1etf2026-08-27069660KR7069660009KIWOOM 200109,140원1,415원1.31%109383.40110,840원110,925원108,255원56,99762.5억원7585.2억원6,950,000주코스피 2001088.6107602.1억원
cmtcevowi0cg710712v0dp841fsc-securities-productetf:091170:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevowd0cg410711k5i0rpq1etf2026-08-27091170KR7091170001KODEX 은행16,145원85원0.53%16113.0816,135원16,400원16,000원869,405140.4억원2841.5억원17,600,000주KRX 은행1659.9302876.1억원
cmtcevox30cgk1071j8xd5tvyfsc-securities-productetf:091220:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevowy0cgg107149jvvdgm1etf2026-08-27091220KR7091220004TIGER 은행16,785원125원0.75%16798.5816,875원17,000원16,640원23,2973.9억원208.1억원1,240,000주KRX 은행1659.930208.3억원
cmtcevoxo0cgv1071fgizahwffsc-securities-productetf:099140:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoxj0cgs1071886iqzc01etf2026-08-27099140KR7099140006KODEX 차이나H21,485원-165원-0.76%21559.0521,650원21,770원21,410원9,1561.9억원333억원1,550,000주Hang Seng China H8483.070334.1억원
cmtcevoxz0ch11071vzwp48dyfsc-securities-productetf:100910:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoxt0cgy1071l28bpcpo1etf2026-08-27100910KR7100910009KIWOOM KRX10017,150원95원0.56%17253.4917,390원17,415원17,085원2,5714425.8만원668.8억원3,900,000주KRX 10017230.950672.8억원
cmtcevoy90ch71071luwhq97lfsc-securities-productetf:101280:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoy40ch41071fvc45n1j1etf2026-08-27101280KR7101280006KODEX 일본TOPIX10030,540원-90원-0.29%30288.0230,630원30,985원30,440원5,5961.7억원519.1억원1,700,000주TOPIX1002822.260514.8억원
22,152건 중 8,101–8,150← 이전163 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬