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
cmtcevqkp0ddu1071b734b5pcfsc-securities-productetf:261920:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqkk0dds1071pmg3zh6z1etf2026-08-27261920KR7261920003ACE MSCI필리핀(합성)12,160원-420원-3.34%12499.7412,565원12,565원12,145원717883.7만원12.1억원100,000주MSCI Philippines IMI Index1573.52612.4억원
cmtcevqky0de01071v2etr5uofsc-securities-productetf:265690:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqkt0ddx1071hmehiag01etf2026-08-27265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.380원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148950.4만원
cmtcevqlh0dec10714kb5ufxrfsc-securities-productetf:266360:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqlc0de81071k7fym0j81etf2026-08-27266360KR7266360007KODEX K콘텐츠9,885원-145원-1.45%9912.4110,160원10,180원9,875원19,9501.9억원316.3억원3,200,000주KRX K콘텐츠1532.620317.1억원
cmtcevqlu0dei10714ll1447dfsc-securities-productetf:266370:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqlo0def1071eh1qc2m31etf2026-08-27266370KR7266370006KODEX IT67,865원1,610원2.43%68164.4368,540원68,800원66,685원54,16336.7억원1153.7억원1,700,000주KRX 정보기술5886.3401158.7억원
cmtcevqm30deo1071mrjd2vfjfsc-securities-productetf:266390:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqlz0del1071ny6wp59h1etf2026-08-27266390KR7266390004KODEX 경기소비재14,800원-250원-1.66%14854.7315,050원15,050원14,765원5,1897717.7만원133.2억원900,000주KRX 경기소비재1692.160133.6억원
cmtcevqmd0deu1071k2td5ke6fsc-securities-productetf:266410:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqm80der1071p1yheh1r1etf2026-08-27266410KR7266410000KODEX 필수소비재10,160원-180원-1.74%10194.9310,335원10,405원10,120원41,4224.2억원162.5억원1,600,000주KRX 필수소비재1837.460163.1억원
cmtcevqmy0df61071w2z7hfbrfsc-securities-productetf:266550:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqms0df31071bjinqj7c1etf2026-08-27266550KR7266550003PLUS 중형주저변동5018,790원-215원-1.13%18713.3018,885원18,905원18,790원35.6만원46.9억원250,000주FnGuide 중형주저변동50지수3672.11046.7억원
cmtcevqnj0dfh1071lpbnaoi5fsc-securities-productetf:267450:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqne0dfe1071yacev8oo1etf2026-08-27267450KR7267450005RISE 미국장기국채선물인버스(H)11,075원-5원-0.05%11042.5911,075원11,075원11,075원11.1만원55.3억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index201.26255.2억원
cmtcevqo50dft1071qjl7xffzfsc-securities-productetf:267770:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqo00dfr107172fadsx31etf2026-08-27267770KR7267770006TIGER 200선물레버리지84,365원2,270원2.77%84771.1287,000원87,400원83,040원91,87778.8억원2109.1억원2,500,000주코스피 200 선물지수5310.7602119.2억원
cmtcevqoq0dg510718syn7ssqfsc-securities-productetf:269420:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqol0dg310711nq2rddq1etf2026-08-27269420KR7269420006KODEX S&P글로벌인프라(합성)22,540원195원0.87%22470.4622,595원22,695원22,490원3,8658740만원239.6억원1,063,000주S&P Global Infrastructure Index3740.142238.8억원
cmtcevqpb0dgh1071bztzkbecfsc-securities-productetf:269540:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqp50dgf1071p4y39dg01etf2026-08-27269540KR7269540001PLUS 미국S&P500(H)30,105원105원0.35%30012.7230,170원30,190원30,065원5,0501.5억원903.1억원3,000,000주S&P 5007730.990900.3억원
cmtcevqpv0dgt107156ic64fqfsc-securities-productetf:270810:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqpr0dgr1071zrqm9kgi1etf2026-08-27270810KR7270810005RISE 코스닥15014,455원315원2.23%14433.0014,110원14,465원14,050원327,20446.7억원3307.3억원22,880,000주코스닥 1501459.9703305.1억원
cmtcevqqk0dh71071ypue3mazfsc-securities-productetf:271060:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqqc0dh31071mnpetu801etf2026-08-27271060KR7271060006KODEX 3대농산물선물(H)9,065원245원2.78%9090.208,995원9,110원8,940원122,60211억원320.9억원3,540,000주S&P GSCI Grains Select Index ER18.796321.7억원
cmtcevqqv0dhd1071hrejn4kffsc-securities-productetf:272560:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqqr0dhb1071dr5cg0il1etf2026-08-27272560KR7272560004RISE 단기국공채액티브114,885원50원0.04%114837.68114,865원114,905원114,850원8,1359.3억원1575억원1,371,000주KIS 종합채권국공채3M~1.5Y지수140.7001574.4억원
cmtcevqr50dhj1071f1idxfnhfsc-securities-productetf:272570:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqr00dhg1071mixgq1fu1etf2026-08-27272570KR7272570003RISE 중장기국공채액티브108,305원200원0.19%108373.62108,075원108,360원108,060원40433.2만원138.6억원128,000주KIS 종합채권국공채4~5Y지수149.56095.3억원
cmtcevqrf0dhp1071af9f3v5hfsc-securities-productetf:272580:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqra0dhm1071o7kvk4ha1etf2026-08-27272580KR7272580002TIGER 단기채권액티브57,080원15원0.03%57061.4157,065원57,085원57,065원19,84311.3억원7458억원13,066,000주KIS MSB 6M PLUS 지수13720.5207455.6억원
cmtcevqs00di010718qazyvi7fsc-securities-productetf:273130:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqrv0dhx1071ny64h8h31etf2026-08-27273130KR7273130005KODEX 종합채권(AA-이상)액티브110,370원350원0.32%110380.21109,945원110,500원109,705원15,99817.6억원3.3조원30,507,000주KAP 한국종합채권지수260.4003.3조원
cmtcevqsl0did107129i624igfsc-securities-productetf:275280:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqsf0di91071v23tdscm1etf2026-08-27275280KR7275280006KODEX 모멘텀주42,755원595원1.41%42760.1342,985원43,240원42,125원8,4263.5억원384.7억원900,000주MSCI Korea IMI Momentum Capped13907.920384.8억원
cmtcevqpl0dgo10713zzhqcayfsc-securities-productetf:270800:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqpg0dgk107181qz9rmu1etf2026-08-27270800KR7270800006RISE KQ고배당15,565원215원1.40%15494.3415,580원15,585원15,520원81125.7만원85.6억원550,000주FnGuide KQ고배당포커스 지수7823.54085.2억원
cmtcevqq60dgz10716g63mlljfsc-securities-productetf:271050:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqq10dgx1071cqnnm3u31etf2026-08-27271050KR7271050007KODEX WTI원유선물인버스(H)2,070원-10원-0.48%2047.352,065원2,070원2,045원715,37114.7억원1454.1억원70,250,000주S&P GSCI Crude Oil Index ER214.7031440.3억원
cmtcevqrq0dhv1071yr704ezefsc-securities-productetf:272910:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqrk0dhr10716njbijrn1etf2026-08-27272910KR7272910001ACE 중장기국공채액티브106,180원-210원-0.20%106431.32106,180원106,180원106,180원110.6만원730.5억원688,000주KIS 종합채권국공채1-10Y지수155.200722.6억원
cmtcevqsb0di71071pcdkixbgfsc-securities-productetf:273140:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqs50di31071ojjcm3gf1etf2026-08-27273140KR7273140004KODEX 단기변동금리부채권액티브114,640원25원0.02%114639.10114,650원114,650원114,640원5,9386.8억원2798.3억원2,441,000주KAP 단기변동금리부은행채권지수148.5302798.3억원
cmtcevqsw0dij1071aqlrqv52fsc-securities-productetf:275290:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqsq0dif1071l0b6d0p01etf2026-08-27275290KR7275290005KODEX 가치주34,100원0원0.00%34319.9134,785원34,975원34,100원8212831.4만원306.9억원900,000주MSCI Korea IMI Enhanced Value Capped19929.830308.8억원
cmtcevqt60dip1071ok90ecqbfsc-securities-productetf:275300:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqt10dil1071pynxi4ix1etf2026-08-27275300KR7275300002KODEX 우량주30,105원125원0.42%30278.6630,600원30,620원29,920원2,0606244.9만원511.7억원1,700,000주MSCI Korea IMI Quality Capped17852.020514.7억원
cmtcevqtu0dj11071kn2sb2k8fsc-securities-productetf:275980:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqtm0dix1071hpwc0i3p1etf2026-08-27275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,850원-75원-0.31%23931.7524,300원24,300원23,815원4,3701억원605.7억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4213.480607.8억원
cmtcevquf0djc1071uapv2ktlfsc-securities-productetf:276650:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqua0dj91071h5vghz7b1etf2026-08-27276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,600원295원0.65%45509.5946,165원46,165원45,580원4902244.8만원342억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5079.491341.3억원
cmtcevqv00djo1071ry1acca0fsc-securities-productetf:276990:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevquv0djm1071dqrpjuxm1etf2026-08-27276990KR7276990009KODEX 글로벌로봇(합성)25,820원185원0.72%25762.8825,895원25,990원25,685원3,5349121.4만원457억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1347.859456억원
cmtcevqvl0dk010718hyuct55fsc-securities-productetf:277630:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqvg0djy10712zyynk9e1etf2026-08-27277630KR7277630000TIGER 코스피71,885원845원1.19%72103.4673,000원73,000원71,295원50,52036.3억원5930.5억원8,250,000주코스피6912.3705948.5억원
cmtcevqxh0dl11071qlweixxifsc-securities-productetf:278620:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqxb0dky1071qedlvtrb1etf2026-08-27278620KR7278620000PLUS 단기채권액티브119,065원0원0.00%119082.41119,110원119,110원119,055원41488.1만원666.7억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.000666.8억원
cmtcevqxt0dl71071j0adbtf9fsc-securities-productetf:279530:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqxo0dl41071e895kynf1etf2026-08-27279530KR7279530000KODEX 고배당주17,690원-60원-0.34%17619.1617,875원18,015원17,580원183,87232.6억원3449.5억원19,500,000주FnGuide 고배당 Plus 지수27159.1103435.7억원
cmtcevqy30dld1071mqra7zbofsc-securities-productetf:279540:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqxy0dla1071oo5gmznx1etf2026-08-27279540KR7279540009KODEX 최소변동성21,280원320원1.53%21421.3821,350원21,450원21,130원467995.2만원127.6억원600,000주KRX 최소변동성지수12923.130128.5억원
cmtcevqth0diu1071aaguz0rcfsc-securities-productetf:275750:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqtb0dis1071gsw3b8891etf2026-08-27275750KR7275750008RISE 코스닥150선물인버스2,390원-55원-2.25%2387.902,450원2,450원2,390원5,1171238.8만원22.7억원950,000주F-코스닥150 지수1677.97022.6억원
cmtcevqu50dj6107132sg7kkjfsc-securities-productetf:276000:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqtz0dj41071fmqif9zz1etf2026-08-27276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,115원-645원-2.96%21430.7921,760원21,760원21,105원2,9776306.7만원179.4억원850,000주MorningStar Global Upstream Resources Index(PR)5768.480182.1억원
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
22,152건 중 8,351–8,400← 이전168 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬