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
cmtcevpqu0cx81071wbykeoulfsc-securities-productetf:196030:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqp0cx41071bxrk5acz1etf2026-08-27196030KR7196030001ACE 일본TOPIX레버리지(H)90,825원-265원-0.29%90817.7490,720원91,045원90,100원1141029.9만원454.1억원500,000주TOPIX4117.220454억원
cmtcevprp0cxq1071sq6pebhefsc-securities-productetf:200250:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevprk0cxn1071jlbqhum41etf2026-08-27200250KR7200250009KIWOOM 인도Nifty50(합성)21,555원-220원-1.01%21634.7421,700원21,750원21,545원6,6491.4억원1702.8억원7,900,000주Nifty 50 Index24207.7501709.1억원
cmtcevpsa0cy11071wfx6640yfsc-securities-productetf:204450:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevps50cxy1071k0xngbei1etf2026-08-27204450KR7204450001KODEX 차이나H레버리지(H)2,330원-55원-2.31%2381.552,385원2,390원2,320원24,5795744.4만원230.6억원9,900,000주Hang Seng China H8483.070233.3억원
cmtcevpma0cul10715srevmi7fsc-securities-productetf:174360:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpm50cui1071yf29tgsm1etf2026-08-27174360KR7174360008RISE 중국본토대형주CSI10023,450원-75원-0.32%23461.5323,350원23,665원23,260원2,4655772.6만원328.3억원1,400,000주CSI A1004491.655328.4억원
cmtcevpmk0cur1071b0x409yefsc-securities-productetf:176950:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpmf0cuo1071ua7fl81r1etf2026-08-27176950KR7176950004KODEX 국채선물10년인버스59,980원-205원-0.34%59935.2660,285원60,440원59,965원176,679106.6억원125.9억원210,000주10년국채선물지수1136.790125.8억원
cmtcevpmv0cuw1071ju9pgnujfsc-securities-productetf:181480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpmq0cuu1071rjiens1p1etf2026-08-27181480KR7181480005ACE 미국부동산리츠(합성 H)86,830원275원0.32%86051.3987,110원87,110원86,505원55477.7만원104.1억원120,000주Dow Jones U.S. Real Estate Index2014.591103.2억원
cmtcevpn50cv21071wg06zpd5fsc-securities-productetf:182480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpmz0cuz1071aa4rzxs91etf2026-08-27182480KR7182480004TIGER 미국MSCI리츠(합성 H)14,030원0원0.00%14051.4614,025원14,075원13,885원7,2701억원1304.7억원9,300,000주MSCI US REIT Index1495.8861341.9억원
cmtcevpnf0cv810716ptzns9lfsc-securities-productetf:182490:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpna0cv51071j16r20qp1etf2026-08-27182490KR7182490003TIGER 단기선진하이일드(합성 H)13,920원-10원-0.07%13893.7413,940원13,975원13,800원636878.4만원83.5억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.69083.3억원
cmtcevpnp0cvd1071r1jho1s4fsc-securities-productetf:183700:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpnk0cvb1071rvxkpz991etf2026-08-27183700KR7183700004RISE 200채권혼합5096,325원535원0.56%96446.68101,200원101,200원96,085원1,6241.5억원404.5억원420,000주코스피 200 KTB 혼합지수3079.600405억원
cmtcevpoa0cvq10717ofb8jycfsc-securities-productetf:185680:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpo40cvm10718p8me7me1etf2026-08-27185680KR7185680006KODEX 미국S&P바이오(합성)49,665원-145원-0.29%49650.8049,945원50,090원49,665원1,8038993.8만원264.2억원532,000주S&P Biotechnology Select Industry Index13175.649264.1억원
cmtcevpou0cw210719ztesfk9fsc-securities-productetf:190620:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpop0cvy1071sc04uyrb1etf2026-08-27190620KR7190620005ACE 단기통안채101,975원20원0.02%101955.30101,975원102,995원101,955원65,94867.2억원3022.5억원2,964,000주KIS MSB 단기지수(총수익)13183.1703040.3억원
cmtcevppf0cwe10717xynfzshfsc-securities-productetf:192720:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevppa0cwa10718vq25o2d1etf2026-08-27192720KR7192720001파워 고배당저변동성58,830원-245원-0.41%58584.9360,135원60,135원58,000원2,4501.4억원300억원510,000주코스피 200 고배당지수5756.600298.7억원
cmtcevppz0cwq1071jy9gyvvefsc-securities-productetf:195930:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevppu0cwm1071evmhk1w81etf2026-08-27195930KR7195930003TIGER 유로스탁스50(합성 H)23,845원75원0.32%23814.7223,820원23,885원23,805원2,2845449.1만원381.5억원1,600,000주EURO STOXX 50 Index6470.740381억원
cmtcevpqk0cx21071w9ezwhkofsc-securities-productetf:195980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqf0cwy1071ye7fptv31etf2026-08-27195980KR7195980008PLUS 신흥국MSCI(합성 H)15,215원75원0.50%15391.3915,250원15,390원15,185원10,7801.6억원946.3억원6,220,000주MSCI EM Index1722.797957.3억원
cmtcevpr40cxd10710pfrdxokfsc-securities-productetf:196230:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqz0cxa1071toc1cmm31etf2026-08-27196230KR7196230007RISE 단기통안채116,905원30원0.03%116884.55116,890원116,905원116,890원4064746.1만원2574.2억원2,202,000주KIS 통안채 5개월 지수(총수익)13276.6802571.4억원
cmtcevprf0cxj1071cx5t8z5vfsc-securities-productetf:200030:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpra0cxh10711tajbb931etf2026-08-27200030KR7200030005KODEX 미국S&P500산업재(합성)43,030원505원1.19%42952.6643,300원43,300원42,840원1,6397054.1만원485.3억원1,128,000주S&P Select Sector Industrial Index1816.814484.5억원
cmtcevps00cxw10711mqawt98fsc-securities-productetf:203780:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevprv0cxs1071grhex8sw1etf2026-08-27203780KR7203780002TIGER 미국나스닥바이오36,915원-485원-1.30%36738.7037,345원37,485원36,860원48,86818.1억원1070.5억원2,900,000주NASDAQ Biotechnology 지수(시장가격지수)7319.4901065.4억원
cmtcevpt50cyj1071lp7oatf9fsc-securities-productetf:210780:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpt00cyh10717mi1bdrb1etf2026-08-27210780KR7210780003TIGER 코스피고배당23,470원-150원-0.64%23540.6923,685원23,810원23,425원25,7566억원774.5억원3,300,000주코스피 고배당 504732.250776.8억원
cmtcevptp0cyv1071nrulgy34fsc-securities-productetf:211900:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevptk0cyt1071n6xy6ohj1etf2026-08-27211900KR7211900006KODEX 코리아배당성장28,000원-295원-1.04%28150.2228,750원28,750원28,000원8,9742.5억원924억원3,300,000주코스피 배당성장 507026.780928.9억원
cmtcevpu90cz81071tkzsemczfsc-securities-productetf:213630:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpu40cz41071w9py68oo1etf2026-08-27213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,255원255원1.21%21307.8221,075원21,345원21,000원15,1683.2억원195.5억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1169.785196억원
cmtcevpx80d0x1071pclpcohvfsc-securities-productetf:223190:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpx20d0t1071je0ctzmq1etf2026-08-27223190KR7223190000KODEX 200가치저변동28,310원110원0.39%28269.1228,430원28,470원28,035원2,1195981.7만원283.1억원1,000,000주코스피 200 가치저변동성13884.640282.6억원
cmtcevpsl0cy81071rp9qmqmlfsc-securities-productetf:204480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpsg0cy41071ov2g7bnl1etf2026-08-27204480KR7204480008TIGER 차이나CSI300레버리지(합성)24,565원-155원-0.63%24666.9824,845원24,845원24,090원1,1822894.7만원913.8억원3,720,000주CSI 300 Index4630.277917.6억원
cmtcevpsv0cyd1071zolr6kmefsc-securities-productetf:205720:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpsq0cyb10715lkxm8501etf2026-08-27205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,454원8원0.55%1451.511,430원1,454원1,430원1,854267.6만원43.6억원3,000,000주TOPIX4117.22043.5억원
cmtcevptf0cyp1071heenwpncfsc-securities-productetf:211560:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpta0cyn107123lrcm811etf2026-08-27211560KR7211560008TIGER 배당성장35,190원-220원-0.62%35262.8036,000원36,000원35,060원4,0231.4억원707.3억원2,010,000주코스피 배당성장 507026.780708.7억원
cmtcevpty0cz11071haq08a3ffsc-securities-productetf:213610:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevptu0cyz1071fsnrirug1etf2026-08-27213610KR7213610009KODEX 삼성그룹밸류22,845원335원1.49%22930.7222,845원23,060원22,630원76,71117.5억원2718.5억원11,900,000주WISE 삼성그룹 밸류 인덱스22916.9502728.7억원
cmtcevpuj0czd1071msm8dt4hfsc-securities-productetf:214980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpue0czb1071yzgxaq5h1etf2026-08-27214980KR7214980005KODEX 단기채권PLUS114,575원0원0.00%114586.14114,565원114,580원114,565원17,04319.5억원1.8조원15,969,000주KRW Cash PLUS 지수(총수익)170.0801.8조원
cmtcevpv40czp1071lj542ecwfsc-securities-productetf:217770:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpuz0czn1071f6t9d8jy1etf2026-08-27217770KR7217770007TIGER 원유선물인버스(H)1,312원-2원-0.15%1296.791,311원1,312원1,296원142,2701.8억원228.9억원17,450,000주S&P GSCI Crude Oil Index ER214.703226.2억원
cmtcevpvp0d011071io8jr9mjfsc-securities-productetf:218420:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpvk0czy1071ndac84fo1etf2026-08-27218420KR7218420008KODEX 미국S&P500에너지(합성)20,030원55원0.28%20066.9720,005원20,170원19,980원62,32412.5억원491.7억원2,455,000주S&P Select Sector Energy Index1304.970492.6억원
cmtcevpw90d0d10715addr90wfsc-securities-productetf:219480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpw40d0b1071ovyxbyg31etf2026-08-27219480KR7219480001KODEX 미국S&P500선물(H)33,215원130원0.39%33110.2633,290원33,310원33,175원4,9571.6억원1494.6억원4,500,000주S&P 500 Futures Total Return Index1167.2301489.9억원
cmtcevpwv0d0q10711p4fofeyfsc-securities-productetf:220130:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpwp0d0m1071skt5poaz1etf2026-08-27220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,945원110원1.61%6841.076,830원6,945원6,830원10,6087283.1만원55.5억원800,000주CSI 500 지수7946.32654.7억원
cmtcevpxh0d121071qeb5xlhsfsc-securities-productetf:225030:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpxc0d101071tt6uo6tu1etf2026-08-27225030KR7225030006TIGER 미국S&P500선물인버스(H)2,250원-10원-0.44%2255.022,245원2,250원2,240원5,3931212.3만원37.1억원1,650,000주S&P 500 Futures Total Return Index1167.23037.2억원
cmtcevpxs0d171071du3umkcbfsc-securities-productetf:225040:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpxn0d151071otcilz5l1etf2026-08-27225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,980원550원0.82%67559.4968,090원68,400원67,885원4,9223.3억원557.4억원820,000주S&P 5007730.990553.9억원
cmtcevpyd0d1j1071tge85kxifsc-securities-productetf:225060:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpy90d1h10717vxsaw331etf2026-08-27225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,755원170원1.03%16610.0316,695원16,815원16,635원98164만원177.6억원1,060,000주MSCI EM Index1722.797176억원
cmtcevpuu0czj1071udyw815lfsc-securities-productetf:215620:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpup0czh1071ys911ca91etf2026-08-27215620KR7215620006HK S&P코리아로우볼16,300원-245원-1.48%16303.6816,300원16,300원16,300원23.2만원88억원540,000주S&P Korea 저변동성 지수12260.84088억원
cmtcevpvf0czw1071fri9id4hfsc-securities-productetf:217780:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpv90czs1071zlasgsre1etf2026-08-27217780KR7217780006TIGER 차이나CSI300인버스(합성)5,460원10원0.18%5503.145,455원5,475원5,250원633337.8만원84.6억원1,550,000주CSI 300 Index4630.27785.2억원
cmtcevpvz0d0810717ajbgqz5fsc-securities-productetf:219390:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpvu0d041071emaznww31etf2026-08-27219390KR7219390002RISE 미국S&P원유생산기업(합성 H)7,990원125원1.59%8131.218,035원8,035원7,950원14,7811.1억원159.8억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7088.133162.6억원
cmtcevpwk0d0k1071zoouzwv1fsc-securities-productetf:219900:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpwf0d0g10711prcfsde1etf2026-08-27219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,245원105원2.54%4220.524,165원4,245원4,140원3,0961297.2만원59.4억원1,400,000주CSI 300 Index4630.27759억원
cmtcevpy30d1e10710uotg8oyfsc-securities-productetf:225050:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpxx0d1a1071hco25bxl1etf2026-08-27225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,915원115원0.68%16895.5416,915원16,915원16,880원181306.1만원84.5억원500,000주EURO STOXX 50 Index6470.74084.4억원
cmtcevpyo0d1q10711ofmt1s2fsc-securities-productetf:225130:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpyi0d1m1071txhrqd8q1etf2026-08-27225130KR7225130004ACE 골드선물 레버리지(합성 H)54,005원-395원-0.73%53704.9254,400원54,435원53,100원3,6491.9억원270억원500,000주S&P GSCI GOLD Index Excess Return272.900268.5억원
cmtcevpyy0d1v1071p2cnwuk3fsc-securities-productetf:225800:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpyt0d1s1071j178njs51etf2026-08-27225800KR7225800002KIWOOM 미국달러선물레버리지15,020원-85원-0.56%15022.2815,055원15,055원14,950원294440.3만원76.6억원510,000주미국달러선물지수1547.89076.6억원
cmtcevpz80d2110711yrpxobjfsc-securities-productetf:226380:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpz30d1y1071aj62apn51etf2026-08-27226380KR7226380004ACE Fn성장소비주도주6,015원-80원-1.31%5999.216,095원6,120원5,990원1,7761076만원42.1억원700,000주FnGuide 성장소비주도 지수1983.06041.9억원
cmtcevpzs0d2d107186ct156yfsc-securities-productetf:226980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpzn0d2a1071w5bhr7au1etf2026-08-27226980KR7226980001KODEX 200 중소형23,220원185원0.80%23352.2223,435원23,435원23,130원30,6447.1억원208.9억원900,000주코스피 200 중소형주지수2327.260210.1억원
cmtcevq030d2j1071l3lt0r07fsc-securities-productetf:227540:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpzy0d2g1071svjzz1ut1etf2026-08-27227540KR7227540002TIGER 200 헬스케어20,120원-370원-1.81%20159.4420,525원20,530원20,040원21,3384.3억원329.9억원1,640,000주코스피 200 헬스케어2131.800330.6억원
cmtcevq0d0d2p1071xgbunnf5fsc-securities-productetf:227550:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq080d2m1071wjk6xw0n1etf2026-08-27227550KR7227550001TIGER 200 산업재12,710원655원5.43%12693.2412,380원12,710원12,380원2,1722736.7만원83.8억원660,000주코스피 200 산업재1264.73083.7억원
cmtcevq0n0d2v10713u58mbycfsc-securities-productetf:227560:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0i0d2s1071red9svre1etf2026-08-27227560KR7227560000TIGER 200 생활소비재13,325원-340원-2.49%13377.4613,615원13,615원13,270원16,4522.2억원47.9억원360,000주코스피 200 생활소비재1375.05048.1억원
cmtcevq0x0d31107123f1qc85fsc-securities-productetf:227570:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0s0d2y10713560a18u1etf2026-08-27227570KR7227570009TIGER 우량가치21,220원-175원-0.82%21174.8521,550원21,550원21,130원278589.7만원76.3억원360,000주FnGuide 퀄리티밸류 지수42681.99095.2억원
cmtcevq180d371071fdss9tvffsc-securities-productetf:227830:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq130d341071jvcje6kr1etf2026-08-27227830KR7227830007PLUS 코스피71,680원975원1.38%71539.3571,090원72,110원71,090원121862.7만원179.2억원250,000주코스피6912.370178.8억원
cmtcevq1i0d3d1071vr4j70m0fsc-securities-productetf:228790:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq1c0d3a1071xxtghnyt1etf2026-08-27228790KR7228790002TIGER 화장품4,745원-95원-1.96%4750.704,770원4,845원4,705원7,287,270347.2억원2502.5억원52,740,000주WISE 화장품 지수4800.6302623.8억원
cmtcevq1w0d3j10718a3hxu3gfsc-securities-productetf:228800:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq1o0d3g1071rfx20sec1etf2026-08-27228800KR7228800009TIGER 여행레저2,680원-20원-0.74%2667.742,700원2,710원2,660원162,1614.3억원691.4억원25,800,000주WISE 여행레저 지수1331.120688.2억원
cmtcevq260d3p1071024gqbrafsc-securities-productetf:228810:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq210d3m10718o21cx7q1etf2026-08-27228810KR7228810008TIGER 미디어컨텐츠3,090원-40원-1.28%3095.243,130원3,170원3,065원258,2798억원749.9억원24,270,000주WISE 미디어컨텐츠 지수1597.110751.2억원
56,296건 중 8,151–8,200← 이전164 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬