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
cmtcevquq0dji1071o8pdvdnffsc-securities-productetf:276970:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqul0djg1071tjaps2sg1etf2026-08-27276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,000원15원0.19%8073.797,985원8,005원7,935원8,9977186.2만원376억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index113.382379.4억원
cmtcevqvb0djv10714nwsqq5xfsc-securities-productetf:277540:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqv50djr1071g1y241io1etf2026-08-27277540KR7277540001ACE 아시아TOP5032,270원135원0.42%32148.7332,135원32,395원31,940원132426만원258.1억원800,000주S&P ASIA50 Price Return Index9122.874257.1억원
cmtcevqw90dkd1071kilakhnjfsc-securities-productetf:277650:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqw30dk91071f13hs0921etf2026-08-27277650KR7277650008TIGER 코스피중형주21,295원130원0.61%21348.8621,430원21,430원21,240원79168.1만원42.5억원200,000주코스피 중형주4140.74085.3억원
cmtcevqww0dkp10714x384909fsc-securities-productetf:278530:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqwo0dkm1071tbpd9wt81etf2026-08-27278530KR7278530001KODEX 200TR39,525원540원1.39%39631.8840,125원40,180원39,200원605,104240억원7.7조원196,650,000주코스피 200 TR1444.0107.7조원
cmtcevqx60dkv1071yrr5qbmffsc-securities-productetf:278540:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqx00dks1071emzibwkk1etf2026-08-27278540KR7278540000KODEX MSCI Korea TR38,755원375원0.98%38914.6639,330원39,500원38,500원21,2448.2억원2.3조원61,300,000주MSCI Korea TR Index4935.6502.3조원
cmtcevqvy0dk61071hlfz0rkyfsc-securities-productetf:277640:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqvs0dk41071ggjtepkt1etf2026-08-27277640KR7277640009TIGER 코스피대형주37,630원325원0.87%37850.5538,185원38,295원37,440원10,8244억원658.5억원1,750,000주코스피 대형주7556.700662.3억원
cmtcevqwj0dki107157eigdplfsc-securities-productetf:278240:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqwe0dkg1071e5gzp3th1etf2026-08-27278240KR7278240007RISE 코스닥150선물레버리지8,345원305원3.79%8408.918,065원8,395원7,940원61,9225억원608.3억원7,290,000주F-코스닥150 지수1677.970613억원
cmtcevqza0dm0107162g1peoxfsc-securities-productetf:280940:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqz50dly10712k2og3hy1etf2026-08-27280940KR7280940008KODEX 골드선물인버스(H)3,245원10원0.31%3273.123,235원3,255원3,235원1,876608.5만원25.9억원800,000주S&P GSCI GOLD Index Excess Return272.90026.1억원
cmtcevqzw0dmd10711nlaxik3fsc-securities-productetf:282000:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqzp0dm910716m8pbt8a1etf2026-08-27282000KR7282000009RISE 국고채3년선물인버스114,330원-155원-0.14%114303.13114,610원114,610원114,305원8961억원417.3억원365,000주국채선물지수1212.610417.2억원
cmtcevqye0dlj1071lr0z13i8fsc-securities-productetf:280320:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqy90dlg1071016bz0yt1etf2026-08-27280320KR7280320003ACE 미국IT인터넷(합성 H)21,620원180원0.84%21631.1021,620원21,620원21,500원36.4만원21.6억원100,000주다우존스 인터넷 종합지수1346.97321.6억원
cmtcevqyp0dlp1071imwhvhl5fsc-securities-productetf:280920:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqyj0dlm1071xg8aeu5s1etf2026-08-27280920KR7280920000PLUS 주도업종23,800원180원0.76%23940.3423,865원23,925원23,610원234558.1만원119억원500,000주FnGuide 주도업종 지수3634.860119.7억원
cmtcevqyz0dlv10712xzgtce8fsc-securities-productetf:280930:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqyv0dls10712o6dul231etf2026-08-27280930KR7280930009KODEX 미국러셀2000(H)16,975원-45원-0.26%16991.5517,020원17,035원16,970원4,5047655.8만원237.6억원1,400,000주FTSE Russell 2000 Index3014.340237.8억원
cmtcevqzk0dm61071ot9nhsqsfsc-securities-productetf:281990:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqzg0dm4107184b0uyjl1etf2026-08-27281990KR7281990002RISE 중소형고배당17,665원-245원-1.37%17704.1918,035원18,035원17,655원100177.4만원97.1억원550,000주FnGuide 중소형고배당포커스 지수17171.58097.3억원
cmtcevr080dmi1071r4uds9t0fsc-securities-productetf:283580:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr020dmg10715uvh1t7b1etf2026-08-27283580KR7283580009KODEX 차이나CSI30015,355원65원0.43%15252.3515,240원15,355원15,200원59,9349.1억원2556.6억원16,650,000주CSI 300 Index4630.2772531.8억원
cmtcevr0m0dmo1071g06yecjjfsc-securities-productetf:284430:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr0h0dml10718u69ykro1etf2026-08-27284430KR7284430006KODEX 200미국채혼합5021,060원115원0.55%21065.6321,170원21,280원20,925원376,80579.5억원2조원97,680,000주코스피 200 미국채 혼합지수4890.9402조원
cmtcevr0w0dmu1071iehp1l5cfsc-securities-productetf:284980:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr0q0dmr10712j6bhgsu1etf2026-08-27284980KR7284980000RISE 200금융22,450원15원0.07%22576.3522,895원22,895원22,400원1,4523287.4만원193억원860,000주코스피 200 금융1726.400194.1억원
cmtcevr160dmz10718kk83pgvfsc-securities-productetf:285690:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr110dmx1071ls1liq3t1etf2026-08-27285690KR7285690004FOCUS ESG리더스21,795원-5원-0.02%21885.4521,930원21,930원21,795원36.5만원76.2억원350,000주KRX ESG Leaders 1503321.05076.5억원
cmtcevr1h0dn5107170nz51qrfsc-securities-productetf:287180:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr1c0dn21071nw58q64r1etf2026-08-27287180KR7287180004PLUS 미국나스닥테크55,040원420원0.77%54674.9055,205원56,170원54,710원9845427.9만원467.8억원850,000주NASDAQ 100 Technology Sector Index17097.880464.7억원
cmtcevr1r0dnb1071617nusxkfsc-securities-productetf:289040:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr1m0dn81071lhhb6q3i1etf2026-08-27289040KR7289040008KODEX MSCI KOREA ESG유니버설33,755원985원3.01%33643.9833,690원33,800원33,560원723.5만원202.5억원600,000주MSCI Korea ESG Universal Capped Index4673.310201.8억원
cmtcevr210dnh107123z79aiifsc-securities-productetf:289250:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr1w0dne1071mv8uuc7i1etf2026-08-27289250KR7289250003TIGER MSCI KOREA ESG유니버설34,870원200원0.58%35082.7035,400원35,400원34,790원9643388만원240.6억원690,000주MSCI Korea ESG Universal Index4885.610242억원
cmtcevtl60f2l1071k6hx0sd2fsc-securities-productetf:449780:202608272026-08-27dayperiod2026-08-28 12:48:112026-08-28 12:48:11cmtcevtl10f2j1071gk67q2by1etf2026-08-27449780KR7449780006KIWOOM 미국S&P500(H)18,705원70원0.38%18649.0318,760원18,760원18,680원7,6971.4억원336.6억원1,800,000주S&P 5007730.990335.6억원
cmtcevr2c0dnn1071xaujae34fsc-securities-productetf:289260:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:08cmtcevr270dnk10714yuy9mpj1etf2026-08-27289260KR7289260002TIGER MSCI KOREA ESG리더스28,920원300원1.05%29018.4129,140원29,205원28,770원4,2711.2억원173.5억원600,000주MSCI Korea Country ESG Leaders Capped Index4192.620174.1억원
cmtcevr2m0dnt1071j71txb8yfsc-securities-productetf:289480:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr2h0dnq1071v92z53db1etf2026-08-27289480KR7289480006TIGER 200커버드콜12,705원90원0.71%12717.1812,650원12,740원12,630원16,8432.1억원292.2억원2,300,000주코스피 200 커버드콜 ATM 지수1846.990292.4억원
cmtcevr2x0dnz1071n8s31j2efsc-securities-productetf:289670:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr2r0dnw10717tk0ndza1etf2026-08-27289670KR7289670002PLUS 국채선물10년52,390원135원0.26%52419.1252,155원52,425원51,985원5262742.3만원60.7억원116,000주10년국채선물지수1136.79060.8억원
cmtcevr370do5107184p3fuwafsc-securities-productetf:290080:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr320do21071lstw2j8f1etf2026-08-27290080KR7290080001RISE 200고배당커버드콜ATM7,390원-25원-0.34%7314.507,450원7,450원7,320원9,3456884.2만원129.3억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1041.050128억원
cmtcevr3h0dob1071tp837tlxfsc-securities-productetf:290130:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr3c0do8107100qsyqs11etf2026-08-27290130KR7290130004RISE ESG사회책임투자47,415원615원1.31%47452.8647,910원48,240원46,965원97,72546.3억원6685.5억원14,100,000주KRX ESG 사회책임경영지수(S)7649.0706690.8억원
cmtcevr3r0doh1071lnf854l1fsc-securities-productetf:291130:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr3m0doe107141mmshmz1etf2026-08-27291130KR7291130003ACE MSCI멕시코(합성)18,440원80원0.44%18491.2718,550원18,550원18,320원95175.2만원165.9억원900,000주MSCI MEXICO IMI 25/50 Price return Index13512.677166.4억원
cmtcevrnx0dzw10712uxk0q11fsc-securities-productetf:332930:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrns0dzu107128jlgr9o1etf2026-08-27332930KR7332930007HANARO 200TR143,355원1,915원1.35%143657.41145,080원145,480원142,835원2,6123.7억원2078.6억원1,450,000주코스피 200 TR1444.0102083억원
cmtcevr4b0dot1071lph8akpjfsc-securities-productetf:291630:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr460dop1071iqlks1w41etf2026-08-27291630KR7291630002KIWOOM 코스닥150선물레버리지3,740원160원4.47%3769.043,590원3,750원3,560원58,6752.1억원54.2억원1,450,000주F-코스닥150 지수1677.97054.6억원
cmtcevr4w0dp51071fw19kli4fsc-securities-productetf:291890:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr4q0dp11071iu1cavdu1etf2026-08-27291890KR7291890002KODEX MSCI EM선물(H)12,380원-70원-0.56%12383.7312,575원12,575원12,375원1,2621569.6만원61.9억원500,000주iEdge Emerging Markets Futures Index(ER)1741.19461.9억원
cmtcevr410dom1071xs1ayd77fsc-securities-productetf:291620:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr3w0dok10717rbts93n1etf2026-08-27291620KR7291620003KIWOOM 코스닥150선물인버스4,180원-85원-1.99%4177.714,255원4,280원4,180원21,2558945.6만원23.8억원570,000주F-코스닥150 지수1677.97023.8억원
cmtcevr4l0doy107119gyifd4fsc-securities-productetf:291680:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr4g0dow1071jvckio6w1etf2026-08-27291680KR7291680007RISE 차이나H선물인버스(H)7,720원150원1.98%7714.427,590원7,720원7,590원43만원38.6억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10808.14038.5억원
cmtcevr5i0dpg107163dawwcvfsc-securities-productetf:292150:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr5d0dpe1071ywupkw6y1etf2026-08-27292150KR7292150000TIGER 코리아TOP1038,100원230원0.61%38346.8538,795원39,000원37,970원392,714150.4억원2조원54,000,000주FnGuide TOP10 지수13405.0002조원
cmtcevr6c0dpy1071iuw6d7a3fsc-securities-productetf:292500:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr670dpv1071574ickpq1etf2026-08-27292500KR7292500006SOL KRX30049,135원315원0.65%49450.6149,915원49,915원48,930원30147.4만원245.6억원500,000주KRX 3004732.970247.2억원
cmtcevr6x0dqa1071z2egmpgjfsc-securities-productetf:292770:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr6s0dq81071a7928m281etf2026-08-27292770KR7292770005KODEX 국채선물3년인버스57,535원-70원-0.12%57520.5957,735원57,735원57,535원252,152145.5억원863억원1,500,000주국채선물지수1212.610862.8억원
cmtcevr7h0dqm1071xnza7duofsc-securities-productetf:294400:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr7c0dqk1071awbegkth1etf2026-08-27294400KR7294400007KIWOOM 200TR143,370원1,970원1.39%143649.90145,600원145,630원142,140원72,819104.9억원1.8조원12,750,000주코스피 200 TR1444.0101.8조원
cmtcevr820dqz1071aok19th6fsc-securities-productetf:295020:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr7x0dqw10716dt4x8921etf2026-08-27295020KR7295020002RISE 국채선물10년인버스60,175원-190원-0.31%60131.4360,385원60,625원60,160원848.2만원338.1억원562,000주10년국채선물지수1136.790337.9억원
cmtcevr8n0dra1071eem8yuh6fsc-securities-productetf:298340:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr8i0dr81071fccfjgmc1etf2026-08-27298340KR7298340001PLUS 국채선물3년56,645원55원0.10%56679.1256,445원56,705원56,430원12,9297.3억원679.7억원1,200,000주국채선물지수1212.610691.4억원
cmtcevr990drn10718ja8sjwefsc-securities-productetf:300610:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr930drj1071q7zfiqvs1etf2026-08-27300610KR7300610003TIGER K게임5,355원-100원-1.83%5376.345,555원5,555원5,355원17,9969861.4만원131.1억원2,450,000주WISE K게임 테마 지수438.780131.7억원
cmtcevr9t0dry1071rtlgog9vfsc-securities-productetf:300950:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr9o0drv1071fayld7531etf2026-08-27300950KR7300950003KODEX 게임산업5,480원-105원-1.88%5452.265,620원5,645원5,430원30,9581.7억원230.1억원4,200,000주FnGuide 게임 산업 지수666.340228.9억원
cmtcevraf0dsa1071rf265a6ifsc-securities-productetf:302190:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevraa0ds81071rdxuz4sh1etf2026-08-27302190KR7302190004TIGER 중장기국채50,300원100원0.20%50341.5050,175원50,320원50,040원5,9102.9억원1941.5억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)10041.1801943.1억원
cmtcevrap0dsg1071lv1zy1bsfsc-securities-productetf:302450:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrak0dsd1071sz2tcox51etf2026-08-27302450KR7302450002RISE 코스피71,360원735원1.04%71636.2972,085원72,400원70,895원1,6891.2억원3853.4억원5,400,000주코스피6912.3703868.3억원
cmtcevr580dpb10716z50ys4xfsc-securities-productetf:292050:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr510dp8107110ixu7j51etf2026-08-27292050KR7292050002RISE KRX30049,510원380원0.77%49721.2350,330원50,330원49,190원83411.7만원173.2억원350,000주KRX 3004732.970174억원
cmtcevr5s0dpm10717p8k8869fsc-securities-productetf:292160:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr5n0dpk10719ohqyzxs1etf2026-08-27292160KR7292160009TIGER KRX30048,700원735원1.53%48536.1049,185원49,185원48,095원1,7898737.6만원243.5억원500,000주KRX 3004732.970242.6억원
cmtcevr610dps1071cujvo5zdfsc-securities-productetf:292190:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr5x0dpp107125k94oqf1etf2026-08-27292190KR7292190006KODEX KRX30048,120원455원0.95%48331.4448,930원49,060원47,830원2,9151.4억원721.8억원1,500,000주KRX 3004732.970724.9억원
cmtcevr6m0dq410713qk32wdnfsc-securities-productetf:292560:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr6h0dq21071uefc88hd1etf2026-08-27292560KR7292560000TIGER 일본엔선물8,035원-50원-0.62%8018.918,085원8,085원8,030원172,54513.8억원385.6억원4,800,000주엔선물지수441.080400.9억원
cmtcevr770dqh1071p4rj8hjcfsc-securities-productetf:293180:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr720dqd1071gux3h1gd1etf2026-08-27293180KR7293180006HANARO 200109,390원1,245원1.15%109724.45110,830원111,265원108,620원20,57422.7억원4430.2억원4,050,000주코스피 2001088.6104334.1억원
cmtcevr7r0dqs1071jv831v02fsc-securities-productetf:295000:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr7m0dqq1071o9v3f00f1etf2026-08-27295000KR7295000004RISE 국채선물10년51,715원205원0.40%51748.8851,525원51,715원51,525원1472.3만원51.7억원100,000주10년국채선물지수1136.79051.7억원
cmtcevr8c0dr410714ql2b8tmfsc-securities-productetf:295040:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr870dr110712sp5g0oz1etf2026-08-27295040KR7295040000SOL 200TR40,965원600원1.49%41036.6741,545원41,610원40,600원57,55423.7억원1조원24,600,000주코스피 200 TR1444.0101조원
cmtcevr8y0drh10718etdylqjfsc-securities-productetf:298770:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr8s0drd1071nz3gsw0l1etf2026-08-27298770KR7298770009KODEX 한국대만IT프리미어81,400원275원0.34%81840.5982,675원83,640원81,200원4,6423.8억원895.4억원1,100,000주한국 대만 IT 프리미어지수11779.310900.2억원
56,296건 중 8,301–8,350← 이전167 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬