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
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
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
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
cmtcevrue0e3j1071mcc9hzn3fsc-securities-productetf:361580:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevru90e3g1071i350k56t1etf2026-08-27361580KR7361580004RISE 200TR62,050원750원1.22%62210.4163,080원63,145원61,535원77,90448.3억원4901.9억원7,900,000주코스피 200 TR1444.0104945.7억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtcevrow0e0f1071pbqmvpnyfsc-securities-productetf:334700:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevroq0e0b1071p4dvdlwa1etf2026-08-27334700KR7334700002RISE 팔라듐선물인버스(H)3,295원5원0.15%3314.193,290원3,295원3,270원12139.5만원21.4억원650,000주S&P GSCI Palladium Excess Return Index748.97021.5억원
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
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
cmtcevrlg0dyl1071hkf7ftstfsc-securities-productetf:329200:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrla0dyi1071usls0wuw1etf2026-08-27329200KR7329200000TIGER 리츠부동산인프라4,075원-25원-0.61%4064.974,100원4,110원4,055원5,908,308240.5억원1.5조원378,000,000주FnGuide 리츠부동산인프라1674.9901.5조원
cmtcevrl50dyf10718v7mzne1fsc-securities-productetf:328370:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrl00dyc1071ryaa75kw1etf2026-08-27328370KR7328370002PLUS 코스피TR38,645원215원0.56%38880.8539,045원39,175원38,500원179695.4만원1197.9억원3,100,000주코스피 TR9073.6301205.3억원
cmtcevrku0dy910711umalo5ifsc-securities-productetf:326240:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrko0dy61071u1jlrp0i1etf2026-08-27326240KR7326240009RISE IT플러스43,875원1,000원2.33%43895.7143,810원44,145원43,045원4,3321.8억원1131.9억원2,580,000주FnGuide IT플러스 지수6256.9301132.5억원
22,152건 중 13,851–13,900← 이전278 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬