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
cmtcevrph0e0q1071sn0vtmdhfsc-securities-productetf:337120:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrpb0e0n10711fze1zs91etf2026-08-27337120KR7337120000KODEX 멀티팩터34,810원620원1.81%34682.4434,825원34,825원34,795원620.8만원208.8억원600,000주FnGuide 멀티팩터 지수21835.270208억원
cmtcevrpr0e0w10710dpc45n8fsc-securities-productetf:337140:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrpm0e0t107186m8qfqr1etf2026-08-27337140KR7337140008KODEX 코스피대형주36,365원400원1.11%36609.4736,895원37,030원36,165원13,7535억원800억원2,200,000주코스피 대형주7556.700805.4억원
cmtcevrqc0e17107146larsoefsc-securities-productetf:337160:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrq70e151071a9dj40cl1etf2026-08-27337160KR7337160006KODEX 200ESG48,000원495원1.04%48012.6948,480원48,825원47,510원8,5044억원1632억원3,400,000주코스피 200 ESG 지수1429.4801632.4억원
cmtcevrqx0e1k1071ofl5ctanfsc-securities-productetf:352540:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrqs0e1g107151e6g3is1etf2026-08-27352540KR7352540009KODEX 일본부동산리츠(H)11,515원25원0.22%11426.7511,435원11,525원11,430원5,9016771.5만원391.5억원3,400,000주Tokyo Stock Exchange REIT Index1826.070388.5억원
cmtcevrri0e1v10712crmoibwfsc-securities-productetf:354240:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrre0e1t1071qz33bwq31etf2026-08-27354240KR7354240004RISE 미국고정배당우선증권10,685원30원0.28%10594.0310,620원10,750원10,620원1,9902123.9만원117.5억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.439116.5억원
cmtcevrs40e271071s27267etfsc-securities-productetf:354500:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrrz0e251071rd89llxk1etf2026-08-27354500KR7354500001ACE 코스닥15014,660원345원2.41%14654.0914,295원14,665원14,260원187,88427.1억원1568.6억원10,700,000주코스닥 1501459.9701567.9억원
cmtcevrsf0e2d1071i1ri6wsvfsc-securities-productetf:356540:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrsa0e2b10718wxe8oeg1etf2026-08-27356540KR7356540005ACE 종합채권(AA-이상)액티브101,650원310원0.31%101681.74101,315원101,650원101,090원1611630.8만원1조원10,169,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)115.2501조원
cmtcevrsp0e2j10719b2zlxqofsc-securities-productetf:357870:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrsk0e2g1071owao1et61etf2026-08-27357870KR7357870005TIGER CD금리투자KIS(합성)57,970원10원0.02%57957.6557,970원57,975원57,970원279,265161.8억원3.5조원61,286,000주KIS CD Index(총수익)12706.5603.5조원
cmtcevrsz0e2p1071qdy8zphafsc-securities-productetf:359210:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrst0e2m1071194c4ll31etf2026-08-27359210KR7359210002KODEX 코스피TR35,825원450원1.27%35879.2936,135원36,385원35,500원4,4281.5억원823.9억원2,300,000주코스피 TR9073.630825.2억원
cmtcevrq20e121071xij624nffsc-securities-productetf:337150:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrpx0e0y1071x98nggd91etf2026-08-27337150KR7337150007KODEX 200exTOP25,755원145원0.57%25770.0225,775원25,800원25,750원199512.9만원154.5억원600,000주코스피 200 초대형제외 지수557.130154.6억원
cmtcevrqn0e1e1071imk9tkrhfsc-securities-productetf:341850:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrqi0e1b1071j8kplsdq1etf2026-08-27341850KR7341850006TIGER 리츠부동산인프라채권4,575원-55원-1.19%4591.214,630원4,640원4,570원1,902872.4만원91.5억원2,000,000주KIS 리츠부동산인프라채권PR 지수38866.54091.8억원
cmtcevrr80e1q107143w1kqc1fsc-securities-productetf:352560:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrr30e1m1071nn9zalz91etf2026-08-27352560KR7352560007KODEX 미국부동산리츠(H)12,560원0원0.00%12504.7912,560원12,605원12,520원3,3874251.3만원357.9억원2,850,000주Dow Jones U.S. Real Estate PR Index395.294356.3억원
cmtcevrrt0e211071wxcw3w59fsc-securities-productetf:354350:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrro0e1z10717gr3dihq1etf2026-08-27354350KR7354350001HANARO 글로벌럭셔리S&P(합성)19,650원-215원-1.08%19775.8020,045원20,045원19,590원176346.1만원102.1억원520,000주S&P Global Luxury Index4355.758102.8억원
cmtcevruz0e3v1071psplejo2fsc-securities-productetf:363570:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrut0e3s1071ojzxwv281etf2026-08-27363570KR7363570003KODEX 장기종합채권(AA-이상)액티브87,110원525원0.61%87231.4186,170원87,110원86,170원81699.7만원2381.5억원2,734,000주KAP 한국장기종합채권지수(AA-이상, 총수익)283.3402370억원
cmtcevrvb0e411071mqasu9vsfsc-securities-productetf:363580:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrv60e3z1071pnqhqpuj1etf2026-08-27363580KR7363580002KODEX 200IT TR55,330원1,125원2.08%55533.7756,035원56,375원54,425원99,39755억원2379.1억원4,300,000주코스피200 정보기술 TR16892.3902387.9억원
cmtcevrvl0e471071c2vpd52zfsc-securities-productetf:364690:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrvg0e441071208tga6t1etf2026-08-27364690KR7364690008KODEX 혁신기술테마액티브39,100원295원0.76%39400.2039,480원39,855원38,985원3711462.3만원234.6억원600,000주코스피6912.370236.4억원
cmtcevrvw0e4d1071y75l0djgfsc-securities-productetf:364960:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrvr0e4a10713ttlvekl1etf2026-08-27364960KR7364960005TIGER BBIG6,755원100원1.50%6752.426,665원6,795원6,665원18,4231.2억원810.6억원12,000,000주KRX BBIG 지수1877.400806.9억원
cmtcevrw60e4j10715hf6sn4jfsc-securities-productetf:364970:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrw10e4g1071yit551hw1etf2026-08-27364970KR7364970004TIGER 바이오TOP107,680원-25원-0.32%7689.127,665원7,777원7,630원887,22368.1억원2787.8억원36,300,000주KRX 바이오 TOP 10 지수2365.3402814.2억원
cmtcevrwg0e4p1071hpyuxlntfsc-securities-productetf:364980:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrwc0e4m107122cekp151etf2026-08-27364980KR7364980003TIGER 2차전지TOP1010,675원685원6.86%10663.4910,070원10,700원10,060원4,922,957519.1억원7120.2억원66,700,000주KRX 2차전지 TOP 10 지수3740.2307112.5억원
cmtcevrwr0e4v1071jg14t53vfsc-securities-productetf:364990:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrwl0e4s107163lw3nwo1etf2026-08-27364990KR7364990002TIGER 게임TOP104,705원-105원-2.18%4708.364,820원4,850원4,690원108,1445.1억원204.6억원4,350,000주KRX 게임 TOP 10 지수580.840204.8억원
cmtcevrx10e511071bh7kgwfhfsc-securities-productetf:365000:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrww0e4y10712qd5v65b1etf2026-08-27365000KR7365000009TIGER 인터넷TOP103,715원30원0.81%3728.703,715원3,770원3,695원62,0042.3억원375.2억원10,100,000주KRX 인터넷 TOP 10 지수938.530376.5억원
cmtcevrxc0e5710718i9tbl7wfsc-securities-productetf:365040:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrx60e541071jwy75oqq1etf2026-08-27365040KR7365040005TIGER AI코리아그로스액티브36,745원630원1.74%36608.5037,015원37,015원36,295원4,7011.7억원771.6억원2,100,000주코스피6912.370768.7억원
cmtcevrxm0e5d1071pv93srkffsc-securities-productetf:365780:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrxh0e5a1071drp3dmwx1etf2026-08-27365780KR7365780006ACE 국고채10년82,985원260원0.31%83120.8482,660원83,095원82,370원3,2062.6억원5282.8억원6,366,000주KIS 10년 국고채 지수 (총수익)15757.5205251.5억원
cmtcevrt90e2v1071xb56hbdsfsc-securities-productetf:360140:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrt40e2s1071sn4klybe1etf2026-08-27360140KR7360140008KODEX 200롱코스닥150숏선물21,940원-260원-1.17%21965.9322,970원22,970원21,940원31,8367.1억원482.6억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1911.390483.2억원
cmtcevrtj0e311071i0snixaxfsc-securities-productetf:360150:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrte0e2y1071k39bsln01etf2026-08-27360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,180원20원0.63%3182.773,055원3,180원3,050원33,2691억원130.3억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수389.350130.4억원
cmtcevrtt0e371071i1ajq4z4fsc-securities-productetf:360200:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrto0e341071ed04c1su1etf2026-08-27360200KR7360200000ACE 미국S&P50026,650원25원0.09%26565.9426,830원26,830원26,595원666,127177.6억원3.9조원149,100,000주S&P 5007730.9903.9조원
cmtcevru40e3d10713yq36veufsc-securities-productetf:360750:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:09cmtcevrty0e3a1071iagab5kx1etf2026-08-27360750KR7360750004TIGER 미국S&P50026,365원30원0.11%26278.3826,435원26,540원26,310원20,669,4555452.3억원20.4조원776,150,000주S&P 5007730.99020.4조원
cmtcevruo0e3o10717ei5mozgfsc-securities-productetf:363510:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevruk0e3m107187fvxcsw1etf2026-08-27363510KR7363510009SOL KIS단기통안채112,120원20원0.02%112115.62112,130원112,130원112,120원36403.6만원124.4억원111,000주KIS 단기통안채 Index(총수익)12805.990124.4억원
cmtcevrzs0e6d1071is33tlbyfsc-securities-productetf:368590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrzk0e6a10711urp5pby1etf2026-08-27368590KR7368590006RISE 미국나스닥10029,950원160원0.54%29794.0530,360원30,360원29,865원341,538102.4억원1.5조원51,500,000주NASDAQ 10029641.5601.5조원
cmtcevs040e6j1071uvh2ptlxfsc-securities-productetf:368680:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrzz0e6g1071f9wwlapk1etf2026-08-27368680KR7368680005KODEX K-뉴딜디지털플러스8,305원210원2.59%8277.268,195원8,305원8,195원1,5251261.3만원74.7억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1974.75074.4억원
cmtcevs0e0e6p107131tjuxhvfsc-securities-productetf:371150:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs090e6m1071x3k9g1u51etf2026-08-27371150KR7371150004RISE 차이나항셍테크6,815원-90원-1.30%6832.226,955원6,955원6,815원1,8071236.9만원88.5억원1,300,000주Hang Seng TECH Index4619.64088.8억원
cmtcevs0p0e6v1071xf91f1xqfsc-securities-productetf:371160:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs0k0e6s107198t3uvfx1etf2026-08-27371160KR7371160003TIGER 차이나항셍테크6,995원-50원-0.71%6990.517,040원7,050원6,950원520,08136.4억원5732.4억원81,950,000주Hang Seng TECH Index4619.6405711.2억원
cmtcevs100e701071bg1r2gdhfsc-securities-productetf:371450:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs0u0e6y1071asdxuj4v1etf2026-08-27371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,595원60원0.44%13467.3113,600원13,655원13,495원2,9854045.8만원212억원1,560,000주Indxx Global Cloud Computing Index(PR)7474.120210억원
cmtcevs1l0e7c1071j0s3k0kkfsc-securities-productetf:371470:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs1g0e7910719hmaxzs41etf2026-08-27371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,800원-10원-0.11%8820.788,855원8,855원8,660원129,23011.3억원482.2억원5,480,000주Solactive China Biotech Index(PR)1810.330479.8억원
cmtcevs250e7o1071igwmpgcafsc-securities-productetf:372330:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs210e7m1071awd2974v1etf2026-08-27372330KR7372330001KODEX 차이나항셍테크6,960원-70원-1.00%6981.497,030원7,040원6,960원79,8265.5억원1151.8억원16,550,000주Hang Seng TECH Index4619.6401158.9억원
cmtcevrxx0e5j1071rmemgdsvfsc-securities-productetf:367380:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrxr0e5g1071qmewizxe1etf2026-08-27367380KR7367380003ACE 미국나스닥10030,880원160원0.52%30707.3731,255원31,320원30,790원631,312195.2억원3.4조원112,000,000주NASDAQ 10029641.5603.4조원
cmtcevry70e5p1071n90o7t3qfsc-securities-productetf:367740:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevry20e5m1071ys6n4psg1etf2026-08-27367740KR7367740008HANARO Fn5G산업43,705원1,225원2.88%43557.7243,365원43,705원43,000원1,2695528만원240.3억원550,000주FnGuide 5G 산업 지수7428.620239.5억원
cmtcevryi0e5v10714t6eumwafsc-securities-productetf:367760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryc0e5s1071s10pz9cn1etf2026-08-27367760KR7367760006RISE 네트워크인프라58,500원1,345원2.35%58758.2659,100원59,510원57,435원155,52190.7억원6844.5억원11,700,000주FnGuide 네트워크 인프라 지수8110.8306874.7억원
cmtcevrys0e611071veo7zmtifsc-securities-productetf:367770:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryn0e5y10711jualnws1etf2026-08-27367770KR7367770005RISE 수소경제테마23,505원530원2.31%23550.6723,195원23,515원23,040원45,96410.7억원1234억원5,250,000주FnGuide 수소 경제 테마 지수2970.1901236.4억원
cmtcevrz70e6710716kjsksjhfsc-securities-productetf:368190:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryx0e641071ozx92sg01etf2026-08-27368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,245원155원1.92%8215.698,100원8,245원8,100원1,2931055.5만원263.8억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1974.750262.9억원
cmtcevs1a0e771071ydjirxqrfsc-securities-productetf:371460:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs150e7310713r63d2qm1etf2026-08-27371460KR7371460007TIGER 차이나전기차SOLACTIVE10,325원-170원-1.62%10480.7410,495원10,495원10,290원116,17612억원7479.4억원72,440,000주Solactive China Electric Vehicle and Battery Index(PR)2160.3807579.6억원
cmtcevs1w0e7j10710gxpd5jqfsc-securities-productetf:371870:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs1r0e7g1071v55segi21etf2026-08-27371870KR7371870007ACE 차이나항셍테크6,840원-80원-1.16%6838.576,920원6,955원6,825원3,0042056만원109.4억원1,600,000주Hang Seng TECH Index4619.640109.4억원
cmtcevs2g0e7v1071d7h95xtufsc-securities-productetf:373490:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs2b0e7r10718t2dq1bz1etf2026-08-27373490KR7373490002KODEX 코리아혁신성장액티브25,705원370원1.46%25892.6025,675원25,890원25,590원139357.4만원141.3억원550,000주FnGuide K-이노베이션 지수3997.220142.4억원
cmtcevs300e871071vtvirg5yfsc-securities-productetf:375270:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs2v0e831071a2r6k0rh1etf2026-08-27375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,950원-135원-0.96%13948.5113,940원14,125원13,940원7191006.5만원90.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1826.17390.6억원
cmtcevs3c0e8d1071pzr3x5zyfsc-securities-productetf:375760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs380e8b1071s25q2x731etf2026-08-27375760KR7375760006HANARO 탄소효율그린뉴딜24,715원620원2.57%24627.3024,795원24,795원24,495원110270.9만원222.4억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020221.6억원
cmtcevs3w0e8j1071doxku81ofsc-securities-productetf:375770:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs3k0e8h1071iu8byagy1etf2026-08-27375770KR7375770005KODEX 탄소효율그린뉴딜24,800원130원0.53%24964.5225,055원25,055원24,800원58144.4만원446.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020449.3억원
cmtcevs4g0e8q10711am5mrv0fsc-securities-productetf:376410:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs490e8o1071wgk6o3981etf2026-08-27376410KR7376410007TIGER 탄소효율그린뉴딜24,565원135원0.55%24718.5824,845원24,850원24,470원6931706만원221억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020222.4억원
cmtcevs4q0e8w1071x0dsmgm9fsc-securities-productetf:377990:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs4l0e8u1071ic4792od1etf2026-08-27377990KR7377990007TIGER Fn신재생에너지26,090원1,395원5.65%26051.6325,250원26,090원25,150원172,14043.9억원1304.5억원5,000,000주FnGuide 신재생에너지 지수4987.5001302.5억원
cmtcevs500e921071wvmhxvvefsc-securities-productetf:379780:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs4v0e901071o9izlq1r1etf2026-08-27379780KR7379780000RISE 미국S&P50023,045원30원0.13%22972.8523,195원23,200원22,995원354,63181.7억원1.4조원64,600,000주S&P 5007730.9901.4조원
cmtcevs5a0e981071s7q8smo9fsc-securities-productetf:379790:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs550e961071kj3iqdae1etf2026-08-27379790KR7379790009RISE 유로스탁스50(H)17,625원-15원-0.09%17584.2517,660원17,725원17,530원26,0554.6억원193.8억원1,100,000주EURO STOXX 50 Index6470.740193.4억원
56,296건 중 8,401–8,450← 이전169 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬