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
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
cmtcevr9i0drs107177yk1i7kfsc-securities-productetf:300640:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr9e0drq1071du8ix0zv1etf2026-08-27300640KR7300640000RISE 게임테마6,425원-50원-0.77%6429.346,565원6,620원6,400원3,6022344.8만원208.8억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3082.920208.9억원
cmtcevra40ds41071yg3q8i4nfsc-securities-productetf:301400:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr9z0ds21071iuaajzi91etf2026-08-27301400KR7301400008PLUS 코스닥15014,455원115원0.80%14662.6914,295원14,610원14,295원6,5319419만원93.9억원650,000주코스닥 1501459.97095.3억원
cmtcevraz0dsl1071rmh7ugctfsc-securities-productetf:304660:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrau0dsj1071y79mqvd21etf2026-08-27304660KR7304660004KODEX 미국30년국채울트라선물(H)7,335원20원0.27%7336.477,335원7,345원7,325원13,7911억원1342.3억원18,300,000주S&P Ultra T-Bond Futures Index(ER)105.0171342.5억원
cmtcevrba0dsr1071nvo0bxuqfsc-securities-productetf:304670:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrb50dsp1071gkbo076h1etf2026-08-27304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,200원-35원-0.29%12259.4012,235원12,235원12,200원44.8만원73.2억원600,000주S&P Ultra T-Bond Futures Index(ER)105.01773.5억원
cmtcevrbk0dsx1071463r4ldefsc-securities-productetf:304760:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrbf0dsu10711cdd3hqo1etf2026-08-27304760KR7304760002HANARO KRX30047,765원1,205원2.59%47592.6248,055원48,055원47,395원60285.9만원191억원400,000주KRX 3004732.970190.3억원
cmtcevrbv0dt31071oow1id53fsc-securities-productetf:304770:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrbp0dt01071bcyc6ahg1etf2026-08-27304770KR7304770001HANARO 코스닥15014,555원350원2.46%14525.9014,145원14,555원14,145원16,5712.3억원206.6억원1,420,000주코스닥 1501459.970206.2억원
cmtcevrc50dt91071n3ctgrl3fsc-securities-productetf:304780:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrc00dt61071snxae5z51etf2026-08-27304780KR7304780000HANARO 200선물레버리지125,035원3,545원2.92%125087.72128,895원129,000원122,780원1,9832.5억원562.6억원450,000주코스피 200 선물지수5310.760562.8억원
cmtcevrcf0dtf1071daffvax4fsc-securities-productetf:304940:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrca0dtc10710lpy2it41etf2026-08-27304940KR7304940000KODEX 미국나스닥100선물(H)32,355원255원0.79%32163.4632,540원32,540원32,275원4,4991.4억원1100억원3,400,000주NASDAQ 10029641.5601077.4억원
cmtcevrcq0dtl1071f12jchcyfsc-securities-productetf:305050:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrck0dti1071a15ehsjx1etf2026-08-27305050KR7305050007ACE 코스피71,360원505원0.71%71812.4472,200원72,360원71,115원1,8981.3억원463.8억원650,000주코스피6912.370466.7억원
cmtcevrd00dtr1071bal44vlrfsc-securities-productetf:305080:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrcv0dto1071axxf04bw1etf2026-08-27305080KR7305080004TIGER 미국채10년선물12,320원-45원-0.36%12314.2012,365원12,375원12,280원56,4176.9억원2180.6억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.2882179.6억원
cmtcevrda0dtx10716yy3p46bfsc-securities-productetf:305540:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrd50dtu10716qc576hc1etf2026-08-27305540KR7305540007TIGER 2차전지테마19,010원990원5.49%19077.1318,180원19,130원18,135원642,176120.7억원9457.4억원49,750,000주WISE 2차전지 테마 지수7164.9009490.8억원
cmtcevrdk0du310719ao8y8f4fsc-securities-productetf:305720:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrdf0du01071n4trradh1etf2026-08-27305720KR7305720005KODEX 2차전지산업15,135원835원5.84%15185.7314,370원15,205원14,370원4,930,442739.9억원1.7조원115,500,000주FnGuide 2차전지 산업 지수2655.8901.7조원
cmtcevrdv0du91071vgyneb5ufsc-securities-productetf:306520:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrdp0du61071enbpgv8q1etf2026-08-27306520KR7306520008HANARO 200선물인버스2,390원-25원-1.04%2382.732,355원2,400원2,355원4,9661179.4만원14.3억원600,000주코스피 200 선물지수5310.76014.2억원
cmtcevre50duf10711axd4g22fsc-securities-productetf:306530:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevre00duc1071rg8x3c251etf2026-08-27306530KR7306530007HANARO 코스닥150선물레버리지7,390원250원3.50%7512.257,135원7,485원7,100원22,0201.6억원32.5억원440,000주F-코스닥150 지수1677.97033억원
cmtcevreg0dul1071s4aslqd6fsc-securities-productetf:306950:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevreb0dui1071q7zw8io01etf2026-08-27306950KR7306950007KODEX KRX300레버리지77,135원1,455원1.92%78242.7779,645원79,740원76,400원1,8781.4억원617억원800,000주KRX 3004732.970625.9억원
cmtcevreq0dur10715dehge8zfsc-securities-productetf:307510:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrel0duo10710zx7xj6c1etf2026-08-27307510KR7307510008TIGER 의료기기12,755원-170원-1.32%12794.3312,925원13,000원12,755원6,1827912.2만원63.7억원500,000주FnGuide 의료기기 지수1333.02063.9억원
cmtcevrf10dux1071djv3uc5kfsc-securities-productetf:307520:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrev0duu1071zozdlfh51etf2026-08-27307520KR7307520007TIGER 지주회사22,325원75원0.34%22311.6422,500원22,710원22,095원322,34971.9억원2969.2억원13,300,000주FnGuide 지주회사 지수3304.7802833.5억원
22,152건 중 8,401–8,450← 이전169 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬