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
cmtcevqn90dfc1071mno7c8v2fsc-securities-productetf:267440:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqn40df91071zhhyhhtd1etf2026-08-27267440KR7267440006RISE 미국장기국채선물(H)8,020원5원0.06%8144.188,020원8,055원8,015원389311.8만원48.1억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index201.26248.8억원
cmtcevqmo0df01071zu437ghxfsc-securities-productetf:266420:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqmi0dew1071vfkk53s31etf2026-08-27266420KR7266420009KODEX 헬스케어17,935원-105원-0.58%17868.0917,810원18,055원17,750원27,6224.9억원717.4억원4,000,000주KRX 헬스케어4000.740714.7억원
cmtcevql80de61071n5h9nhq0fsc-securities-productetf:266160:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevql20de31071toji1d5z1etf2026-08-27266160KR7266160001RISE 고배당33,020원210원0.64%33033.3133,530원33,660원32,760원27,2149억원2096.7억원6,350,000주FnGuide 고배당포커스 지수23423.7102097.6억원
cmtcevqjy0dde1071h4kj8fbefsc-securities-productetf:261250:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqjs0ddb1071hrc9z2e01etf2026-08-27261250KR7261250005KODEX 미국달러선물레버리지15,905원-100원-0.62%15917.0615,950원16,005원15,835원43,9166.9억원300.6억원1,890,000주미국달러선물지수1547.890302.4억원
cmtcevqjn0dd81071rfdkof6jfsc-securities-productetf:261240:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqjj0dd61071q8dro6mt1etf2026-08-27261240KR7261240006KODEX 미국달러선물14,260원-25원-0.18%14262.6914,270원14,300원14,220원51,7217.3억원593.2억원4,160,000주미국달러선물지수1547.890596.1억원
cmtcevqjc0dd21071ppljlfbvfsc-securities-productetf:261220:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqj40dd01071wgbuq9qg1etf2026-08-27261220KR7261220008KODEX WTI원유선물(H)22,870원110원0.48%23132.7322,855원23,090원22,835원55,88612.8억원491.7억원2,150,000주S&P GSCI Crude Oil Index ER214.703497.3억원
cmtcevqiw0dcv1071z81gfgpmfsc-securities-productetf:261140:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqiq0dcs10716ywqp9ze1etf2026-08-27261140KR7261140008TIGER 우선주24,710원-20원-0.08%24776.2725,225원25,225원24,650원10,6512.6억원331.1억원1,340,000주코스피 우선주 지수5767.060332억원
cmtcevqii0dcp1071sg1b4bwyfsc-securities-productetf:261120:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqic0dcn1071catiqpmc1etf2026-08-27261120KR7261120000TIGER 미국달러선물인버스2X5,315원30원0.57%5307.195,275원5,325원5,275원9,3904984.6만원446.4억원8,400,000주미국달러선물지수1547.890445.8억원
cmtcevqi60dck1071f04bgdikfsc-securities-productetf:261110:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqi10dch10716pw4hj9a1etf2026-08-27261110KR7261110001TIGER 미국달러선물레버리지15,960원-90원-0.56%15960.5616,020원16,060원15,885원1,8682978.5만원79.8억원500,000주미국달러선물지수1547.89079.8억원
cmtcevqhw0dce1071kkaovovofsc-securities-productetf:261070:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqhq0dcb1071cxonyzw51etf2026-08-27261070KR7261070007TIGER 코스닥150바이오테크13,115원-5원-0.04%13136.5612,910원13,215원12,910원135,76217.7억원608.5억원4,640,000주코스닥 150 헬스케어4590.190609.5억원
cmtcevqhl0dc81071iu653x3hfsc-securities-productetf:261060:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqhg0dc6107186sqboav1etf2026-08-27261060KR7261060008TIGER 코스닥150IT23,695원510원2.20%23851.0523,590원23,780원23,175원15,6043.6억원274.8억원1,160,000주코스닥 150 정보기술1222.360276.6억원
cmtcevqhb0dc31071i97apfh3fsc-securities-productetf:256750:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqh50dc01071x1opdc8b1etf2026-08-27256750KR7256750001KODEX 차이나심천ChiNext(합성)15,640원155원1.00%15409.7415,455원15,640원15,380원2,8174376.9만원478.4억원3,059,000주SZSE ChiNext Price Index3473.355471.3억원
cmtcevqh00dbx1071omz3qg6afsc-securities-productetf:256450:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqgw0dbu1071hrt3jn5x1etf2026-08-27256450KR7256450008PLUS 심천차이넥스트(합성)15,020원-35원-0.23%15038.4815,055원15,055원14,930원628941.2만원75.1억원500,000주SZSE ChiNext Price Index3473.35575.1억원
cmtcevqgq0dbr1071e366yz85fsc-securities-productetf:256440:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqgk0dbo1071lb4z7byq1etf2026-08-27256440KR7256440009ACE MSCI인도네시아(합성)5,300원-55원-1.03%5335.545,350원5,350원5,280원16,5108763.8만원323.3억원6,100,000주MSCI Indonesia Index4382.106325.4억원
cmtcevqgf0dbl1071oc1ojg8afsc-securities-productetf:253290:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqga0dbi1071bfwyun0u1etf2026-08-27253290KR7253290001RISE 헬스케어채권혼합11,845원-35원-0.29%11911.6411,965원11,975원11,835원21,3722.5억원213.2억원1,800,000주FnGuide 헬스케어 채권혼합 지수2155.030214.4억원
cmtcevqg50dbf10719q6v20gefsc-securities-productetf:253280:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqfz0dbc10716jcnhk7c1etf2026-08-27253280KR7253280002RISE 헬스케어13,540원-175원-1.28%13535.1213,550원13,695원13,475원5,3377241.1만원81.2억원600,000주FnGuide 헬스케어 지수3422.88081.2억원
cmtcevqfu0db91071kjvheq24fsc-securities-productetf:253250:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqfp0db610710lr75vwd1etf2026-08-27253250KR7253250005KIWOOM 200선물레버리지100,970원2,280원2.31%101145.27104,005원104,055원99,345원32,91133.4억원292.8억원290,000주코스피 200 선물지수5310.760293.3억원
cmtcevqfk0db31071o5de9ozifsc-securities-productetf:253240:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqfe0db01071bklf753b1etf2026-08-27253240KR7253240006KIWOOM 200선물인버스1,314원-15원-1.13%1306.501,291원1,333원1,287원43,2655613.6만원16억원1,220,000주코스피 200 선물지수5310.76015.9억원
cmtcevqf90dax1071cp0hfchifsc-securities-productetf:253230:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqf40dau1071tbhv00oo1etf2026-08-27253230KR7253230007KIWOOM 200선물인버스2X76원-2원-2.56%75.3571원78원71원1,958,8041.4억원23.1억원30,400,000주코스피 200 선물지수5310.76022.9억원
cmtcevqf00das1071jyf1frrhfsc-securities-productetf:253160:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqev0dao10719a6vren91etf2026-08-27253160KR7253160006PLUS 200선물인버스2X154원-4원-2.53%153.11154원157원151원536,7188196.9만원12.7억원8,250,000주코스피 200 선물지수5310.76012.6억원
cmtcevqef0daf1071c9baki2afsc-securities-productetf:252710:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqea0dad10717mszv60x1etf2026-08-27252710KR7252710009TIGER 200선물인버스2X82원-2원-2.38%81.5279원84원79원106,991,32786.8억원276.9억원337,700,000주코스피 200 선물지수5310.760273.6억원
cmtcevqdw0da41071mtxoxldlfsc-securities-productetf:252650:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqdq0da01071qewkltzx1etf2026-08-27252650KR7252650007KODEX 200동일가중18,990원-35원-0.18%18929.5519,020원19,025원18,850원6051145.9만원132.9억원700,000주코스피 200 동일가중지수3805.100132.5억원
cmtcevqda0d9s1071iinirvy8fsc-securities-productetf:252410:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqd50d9p1071ampk3yrz1etf2026-08-27252410KR7252410006RISE 200선물인버스1,313원-7원-0.53%1304.701,289원1,316원1,286원12,5041623.5만원26.2억원2,000,000주코스피 200 선물지수5310.76024.7억원
cmtcevqd00d9m1071f6mkzjstfsc-securities-productetf:252400:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqcv0d9k1071l57kln7i1etf2026-08-27252400KR7252400007RISE 200선물레버리지102,460원2,905원2.92%102673.57105,440원105,640원100,625원20,74921.5억원614.7억원600,000주코스피 200 선물지수5310.760616억원
cmtcevqcq0d9h1071knhawg2zfsc-securities-productetf:252000:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqck0d9e1071599ivpz71etf2026-08-27252000KR7252000005TIGER 200동일가중19,735원-165원-0.83%19823.5619,870원19,965원19,735원1,4382850.6만원98.6억원500,000주코스피 200 동일가중지수3805.10099.1억원
cmtcevq660d611071nfrlqd43fsc-securities-productetf:238720:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq600d5y1071gh3e9rt71etf2026-08-27238720KR7238720007ACE 일본Nikkei225(H)48,170원90원0.19%48202.4048,855원48,855원47,700원2,3021.1억원433.5억원900,000주Nikkei 22566131.980433.8억원
cmtcevq5w0d5v1071gyuwd9sofsc-securities-productetf:238670:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq5q0d5s1071qkgju1311etf2026-08-27238670KR7238670004PLUS 스마트베타Quality채권혼합13,645원-5원-0.04%13541.7013,645원13,665원13,515원10,7191.4억원40.9억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1666.85040.6억원
cmtcevq5l0d5p1071nqd9nqt9fsc-securities-productetf:237440:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq5g0d5m1071wegkbtu11etf2026-08-27237440KR7237440003TIGER 경기방어채권혼합10,380원-95원-0.91%10427.6510,475원10,485원10,375원13,2471.3억원103.8억원1,000,000주경기방어소비재 채권혼합 지수1652.240104.2억원
cmtcevq5b0d5j1071fofjhrgnfsc-securities-productetf:237370:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq550d5g1071a6acftvj1etf2026-08-27237370KR7237370002KODEX 코리아배당성장채권혼합15,705원-15원-0.10%15736.2115,775원15,785원15,690원35,1665.5억원1633.3억원10,400,000주배당성장채권혼합지수2507.0901636.5억원
cmtcevq500d5d10712scuhtqtfsc-securities-productetf:237350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4v0d5a10715x20g0wl1etf2026-08-27237350KR7237350004KODEX 코스피10087,290원1,290원1.50%87361.3588,500원88,580원86,400원170,862149.5억원9907.4억원11,350,000주코스피 1008484.0409915.5억원
cmtcevq4r0d571071cvabhc3vfsc-securities-productetf:236350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4n0d541071vvhlzgzi1etf2026-08-27236350KR7236350005TIGER 인도니프티50레버리지(합성)27,885원-415원-1.47%27854.7928,010원28,200원27,730원4741325.1만원172.8억원620,000주Nifty 50 Index24207.750172.6억원
cmtcevq4h0d511071ymtwzlp9fsc-securities-productetf:234310:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4c0d4y10715qd6yf5f1etf2026-08-27234310KR7234310001RISE V&S셀렉트밸류28,575원65원0.23%28716.3128,845원28,855원28,575원3086.1만원142.8억원500,000주FnGuide 셀렉트 밸류 지수5601.320143.5억원
cmtcevq470d4v10711v9xnvoufsc-securities-productetf:233740:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq420d4s10712ruse2de1etf2026-08-27233740KR7233740000KODEX 코스닥150레버리지7,440원335원4.71%7450.697,110원7,440원7,035원68,467,7644970.7억원3.6조원495,900,000주코스닥 1501459.9703.6조원
cmtcevq3x0d4p1071pzyimdlpfsc-securities-productetf:233160:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3s0d4m1071e84xixf31etf2026-08-27233160KR7233160001TIGER 코스닥150 레버리지8,215원320원4.05%8227.598,000원8,245원7,800원2,406,874193.4억원1840.1억원22,400,000주코스닥 1501459.9701838.8억원
cmtcevq3n0d4j1071jomxnto8fsc-securities-productetf:232080:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3i0d4g1071xtdlx93b1etf2026-08-27232080KR7232080002TIGER 코스닥15014,785원305원2.11%14790.2214,490원14,825원14,400원7,037,2171030.7억원1.3조원93,660,000주코스닥 1501459.9701.3조원
cmtcevq3c0d4d1071aku66wo9fsc-securities-productetf:230480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq370d4a1071djnsh4vt1etf2026-08-27230480KR7230480006KIWOOM 미국달러선물인버스2X4,630원35원0.76%4641.794,605원4,645원4,605원5,9362750.6만원93억원2,010,000주미국달러선물지수1547.89093.2억원
cmtcevq320d471071680peuckfsc-securities-productetf:229720:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2x0d441071c8jvl0iw1etf2026-08-27229720KR7229720008KODEX KTOP3037,710원335원0.90%37911.5138,205원38,210원37,550원1,8977211.6만원188.5억원500,000주KTOP 3019223.770189.5억원
cmtcevq2r0d411071jndk92q0fsc-securities-productetf:229200:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2m0d3y1071zd8t46o21etf2026-08-27229200KR7229200001KODEX 코스닥15014,500원300원2.11%14502.7614,125원14,525원14,120원26,133,2743757.8억원5.1조원352,850,000주코스닥 1501459.9705.1조원
cmtcevq2h0d3v1071ya66im0dfsc-securities-productetf:228820:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2c0d3s1071y54p33ne1etf2026-08-27228820KR7228820007TIGER KTOP3019,100원260원1.38%19129.5519,250원19,250원18,925원3,8597365.8만원191억원1,000,000주KTOP 3019223.770191.2억원
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 13,101–13,150← 이전263 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬