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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtcevrp60e0k1071qtj9f1zpfsc-securities-productetf:336160:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrp10e0i1071xyxnlpml1etf2026-08-27336160KR7336160007RISE 금융채액티브100,640원175원0.17%100427.68100,460원100,655원100,395원990.4만원482억원479,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.750521.2억원
cmtcevrol0e0910715j7ypxvkfsc-securities-productetf:334690:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevroe0e051071u67b6czt1etf2026-08-27334690KR7334690005RISE 팔라듐선물(H)6,035원-45원-0.74%6013.456,075원6,105원5,985원1,488899.7만원39.2억원650,000주S&P GSCI Palladium Excess Return Index748.97039억원
cmtcevro80e02107197g377nlfsc-securities-productetf:332940:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevro20dzz1071hgkfh8vy1etf2026-08-27332940KR7332940006HANARO MSCI Korea TR48,870원1,195원2.51%48707.9749,305원49,305원48,335원1,6167855.8만원1172.8억원2,400,000주MSCI Korea TR Index4935.6501168.9억원
cmtcevrni0dzp1071bl6fqjtpfsc-securities-productetf:332620:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrne0dzn10714lajnwx81etf2026-08-27332620KR7332620004PLUS 미국장기우량회사채89,440원75원0.08%89157.5789,755원89,765원89,110원1,2161억원167.2억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1160.707166.7억원
cmtcevrmx0dzd1071dxy3h2w5fsc-securities-productetf:332500:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrms0dzb1071yie61ced1etf2026-08-27332500KR7332500008ACE 200TR73,300원780원1.08%73617.2874,505원74,590원72,810원10,3727.6억원1685.9억원2,300,000주코스피 200 TR1444.0101693.1억원
cmtcevrmm0dz81071c75dn8g8fsc-securities-productetf:329750:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrmg0dz51071kd5jmh631etf2026-08-27329750KR7329750004TIGER 미국달러단기채권액티브13,055원-30원-0.23%13054.7513,080원13,095원13,020원123,34616억원6539.2억원50,090,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)150.7306531.2억원
cmtcevrmb0dz21071vb2sthc6fsc-securities-productetf:329670:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrm60dyz10717xe8ztm61etf2026-08-27329670KR7329670004KODEX TRF703022,130원10원0.05%22112.3322,155원22,275원22,030원14,3983.1억원885.2억원4,000,000주FnGuide TRF 7030 지수2894.900884.4억원
cmtcevrm10dyw10713wt0ammcfsc-securities-productetf:329660:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrlw0dyt10719a4vks4h1etf2026-08-27329660KR7329660005KODEX TRF505017,930원15원0.08%17938.0917,905원17,955원17,855원18,1803.2억원842.7억원4,700,000주FnGuide TRF 5050 지수2328.140843억원
cmtcevrlq0dyq1071ovu1mwl0fsc-securities-productetf:329650:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrlm0dyo1071yulvm7n41etf2026-08-27329650KR7329650006KODEX TRF307014,130원-15원-0.11%14176.8514,175원14,175원14,090원29,6884.1억원2331.4억원16,500,000주FnGuide TRF 3070 지수1851.0502339.1억원
cmtcevp0l0cii1071wkpbi4dqfsc-securities-productetf:105190:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp0h0cif10716mtjmj741etf2026-08-27105190KR7105190003ACE 200109,385원1,505원1.40%109678.06111,185원111,185원108,500원114,586125.8억원1.7조원16,000,000주코스피 2001088.6101.7조원
cmtcevpmk0cur1071b0x409yefsc-securities-productetf:176950:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpmf0cuo1071ua7fl81r1etf2026-08-27176950KR7176950004KODEX 국채선물10년인버스59,980원-205원-0.34%59935.2660,285원60,440원59,965원176,679106.6억원125.9억원210,000주10년국채선물지수1136.790125.8억원
cmtcevpma0cul10715srevmi7fsc-securities-productetf:174360:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpm50cui1071yf29tgsm1etf2026-08-27174360KR7174360008RISE 중국본토대형주CSI10023,450원-75원-0.32%23461.5323,350원23,665원23,260원2,4655772.6만원328.3억원1,400,000주CSI A1004491.655328.4억원
cmtcevpsa0cy11071wfx6640yfsc-securities-productetf:204450:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevps50cxy1071k0xngbei1etf2026-08-27204450KR7204450001KODEX 차이나H레버리지(H)2,330원-55원-2.31%2381.552,385원2,390원2,320원24,5795744.4만원230.6억원9,900,000주Hang Seng China H8483.070233.3억원
cmtcevprp0cxq1071sq6pebhefsc-securities-productetf:200250:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevprk0cxn1071jlbqhum41etf2026-08-27200250KR7200250009KIWOOM 인도Nifty50(합성)21,555원-220원-1.01%21634.7421,700원21,750원21,545원6,6491.4억원1702.8억원7,900,000주Nifty 50 Index24207.7501709.1억원
cmtcevpqu0cx81071wbykeoulfsc-securities-productetf:196030:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqp0cx41071bxrk5acz1etf2026-08-27196030KR7196030001ACE 일본TOPIX레버리지(H)90,825원-265원-0.29%90817.7490,720원91,045원90,100원1141029.9만원454.1억원500,000주TOPIX4117.220454억원
cmtcevpqa0cww1071ox6chwxlfsc-securities-productetf:195970:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpq40cws1071mgb7woae1etf2026-08-27195970KR7195970009PLUS 선진국MSCI(합성 H)16,585원-55원-0.33%16692.5416,700원16,725원16,555원2,0603422만원242.1억원1,460,000주MSCI EAFE Index3236.257243.7억원
cmtcevppp0cwk1071x78ph0x7fsc-securities-productetf:195920:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevppl0cwg1071yoqxxk7c1etf2026-08-27195920KR7195920004TIGER 일본TOPIX(합성 H)35,520원260원0.74%35454.8835,260원35,745원35,260원277986만원177.6억원500,000주TOPIX4117.220177.2억원
cmtcevpp50cw71071vy0q4miifsc-securities-productetf:192090:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpp00cw51071mnfjq5e91etf2026-08-27192090KR7192090009TIGER 차이나CSI30012,470원-5원-0.04%12456.6912,475원12,515원12,410원36,6794.5억원1315.5억원10,550,000주CSI 300 Index4630.2771295.4억원
cmtcevpok0cvv10713p2jqyiafsc-securities-productetf:189400:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpof0cvt1071xez8kerz1etf2026-08-27189400KR7189400005PLUS 글로벌MSCI(합성 H)26,070원10원0.04%26013.2826,070원26,070원26,070원410.4만원78.2억원300,000주MSCI ACWI Index1154.69778억원
cmtcevpnz0cvj1071hsi2s4xpfsc-securities-productetf:183710:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpnv0cvh1071tvge6wyj1etf2026-08-27183710KR7183710003RISE 주식혼합93,400원800원0.86%93395.7194,390원94,390원93,300원28261.6만원186.8억원200,000주주식국채혼합(주식형)지수3791.190186.7억원
cmtcevpkd0cto1071atbbh7lbfsc-securities-productetf:161510:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpk70ctk1071dka9gdkh1etf2026-08-27161510KR7161510003PLUS 고배당주25,325원-80원-0.31%25235.2025,625원25,875원25,140원512,747130.1억원2.4조원95,520,000주FnGuide 배당주 지수24468.0202.4조원
cmtcevpk00cth1071m9dk83ozfsc-securities-productetf:160580:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpjv0cte10716n8lc6g61etf2026-08-27160580KR7160580007TIGER 구리실물16,300원-435원-2.60%16579.9316,565원16,565원16,235원110,25818억원1662.6억원10,200,000주S&P GSCI Cash Copper Index328.8441691.1억원
cmtcevpjq0ctb1071i9dvaybcfsc-securities-productetf:159800:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpjl0ct81071lh78dbxs1etf2026-08-27159800KR7159800002마이티 코스피10086,775원1,320원1.54%86799.0487,945원87,945원85,925원1891633.1만원242.9억원280,000주코스피 1008484.040243억원
cmtcevpjg0ct510714yqa8gkzfsc-securities-productetf:157500:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpja0ct210714wkfi4cq1etf2026-08-27157500KR7157500000TIGER 증권12,600원-50원-0.40%12643.7212,865원13,000원12,480원314,88039.8억원2318.4억원18,400,000주FnGuide 증권 지수6370.3502316.3억원
cmtcevpm00cuf1071hodtwjq8fsc-securities-productetf:174350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevplv0cue10716y362my51etf2026-08-27174350KR7174350009TIGER 로우볼21,120원-335원-1.56%21214.4521,555원21,555원21,075원1,6933588.5만원88.7억원420,000주FnGuide Low Vol 지수22020.45097.5억원
22,152건 중 13,451–13,500← 이전270 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬