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
cmtazfv6b01z71071nobc48ukfsc-securities-productetf:176950:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv6601z5107140d102b01etf2026-08-26176950KR7176950004KODEX 국채선물10년인버스60,185원-195원-0.32%60153.7660,000원60,185원59,930원6123674만원126.3억원210,000주10년국채선물지수1132.620126.3억원
cmtazfv6101z210711hm9v8ydfsc-securities-productetf:174360:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv5w01yz1071hitxh7951etf2026-08-26174360KR7174360008RISE 중국본토대형주CSI10023,525원295원1.27%23339.4723,405원23,605원23,095원2,2915342.8만원329.3억원1,400,000주CSI A1004464.938326.7억원
cmtazfvdu023d10718c08m6f1fsc-securities-productetf:213610:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvdn023a10717hg6r2ki1etf2026-08-26213610KR7213610009KODEX 삼성그룹밸류22,510원550원2.50%22567.2022,180원22,670원22,180원13,1512.9억원2678.6억원11,900,000주WISE 삼성그룹 밸류 인덱스22553.3302685.4억원
cmtazfvd702311071m5av4qujfsc-securities-productetf:211560:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvd2022y10711ykhcnj01etf2026-08-26211560KR7211560008TIGER 배당성장35,410원470원1.35%35550.8835,100원35,545원35,030원2,8521억원711.7억원2,010,000주코스피 배당성장 507084.470714.5억원
cmtazfv5h01yr1071ktfr4f53fsc-securities-productetf:169950:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv5c01yo1071atdd87ox1etf2026-08-26169950KR7169950003KODEX 차이나A5025,580원80원0.31%25564.8325,630원25,630원25,560원6051548.9만원204.6억원800,000주FTSE China A50 Index14771.260204.5억원
cmtazfv5701yl1071l0uf3jp7fsc-securities-productetf:168580:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv5001yi10714v8zlhkb1etf2026-08-26168580KR7168580009ACE 중국본토CSI30034,495원280원0.82%34283.3634,215원34,495원33,945원1,3474616.4만원1076.2억원3,120,000주CSI 300 Index4590.7941069.6억원
cmtazfvbp02271071obbah63xfsc-securities-productetf:203780:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvbk0225107145lunvl91etf2026-08-26203780KR7203780002TIGER 미국나스닥바이오37,400원965원2.65%37047.3936,990원37,555원36,885원39,33814.6억원1084.6억원2,900,000주NASDAQ Biotechnology 지수(시장가격지수)7339.7001074.3억원
cmtazfvbf02221071gim1cq6gfsc-securities-productetf:200250:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvba021z1071iy0lq0jv1etf2026-08-26200250KR7200250009KIWOOM 인도Nifty50(합성)21,775원265원1.23%21824.4121,670원21,850원21,670원6,2581.3억원1720.2억원7,900,000주Nifty 50 Index24334.5501724.1억원
cmtazfvb5021w1071ug436myqfsc-securities-productetf:200030:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvb0021u10718j4fmi8k1etf2026-08-26200030KR7200030005KODEX 미국S&P500산업재(합성)42,525원-350원-0.82%42618.1742,470원42,545원42,295원1,4236036.5만원479.6억원1,128,000주S&P Select Sector Industrial Index1797.567480.7억원
cmtazfvav021r107175exg3qdfsc-securities-productetf:196230:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvaq021o1071sjec47ir1etf2026-08-26196230KR7196230007RISE 단기통안채116,875원10원0.01%116886.45116,885원116,890원116,870원1,3291.5억원2575.9억원2,204,000주KIS 통안채 5개월 지수(총수익)13276.7502573.8억원
cmtazfval021l1071a80j6el3fsc-securities-productetf:196030:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvah021i1071n1ba9glv1etf2026-08-26196030KR7196030001ACE 일본TOPIX레버리지(H)91,090원1,385원1.54%89741.6290,000원91,150원90,000원110997.1만원455.4억원500,000주TOPIX4111.020448.7억원
cmtazfva202191071mfn30hqpfsc-securities-productetf:195970:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv9x0217107100c74tyi1etf2026-08-26195970KR7195970009PLUS 선진국MSCI(합성 H)16,640원110원0.67%16715.7216,615원16,765원16,585원3,9736606.6만원242.9억원1,460,000주MSCI EAFE Index3250.848244억원
cmtazfv9r02141071hy0qevvdfsc-securities-productetf:195930:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv9l02121071uhe53tov1etf2026-08-26195930KR7195930003TIGER 유로스탁스50(합성 H)23,770원-45원-0.19%23761.3823,810원23,810원23,710원2,1905205.7만원380.3억원1,600,000주EURO STOXX 50 Index6455.630380.1억원
cmtazfv9e020x10718lq3z3rqfsc-securities-productetf:195920:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv99020w1071ab4r7t3w1etf2026-08-26195920KR7195920004TIGER 일본TOPIX(합성 H)35,260원330원0.94%35301.2035,367원35,455원35,220원2921032.3만원176.3억원500,000주TOPIX4111.020176.5억원
cmtazfv94020s1071kg92pzihfsc-securities-productetf:192720:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv8z020q1071531k5ltb1etf2026-08-26192720KR7192720001파워 고배당저변동성59,075원495원0.84%59253.8658,390원59,075원57,725원1,8721.1억원301.2억원510,000주코스피 200 고배당지수5823.570302.1억원
cmtazfv8u020n1071unffwog2fsc-securities-productetf:192090:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv8p020k1071kuzgv1wk1etf2026-08-26192090KR7192090009TIGER 차이나CSI30012,475원130원1.05%12388.7612,345원12,525원12,335원30,7823.8억원1316.1억원10,550,000주CSI 300 Index4590.7941288.4억원
cmtazfv8k020h1071mdh4gbkmfsc-securities-productetf:190620:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv8f020e1071rnnb9meb1etf2026-08-26190620KR7190620005ACE 단기통안채101,955원10원0.01%101949.03101,945원101,960원101,945원27,08127.6억원2959.7억원2,903,000주KIS MSB 단기지수(총수익)13183.1403021.7억원
cmtazfv8a020b1071nn5zmynifsc-securities-productetf:189400:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv85020810717r0leaia1etf2026-08-26189400KR7189400005PLUS 글로벌MSCI(합성 H)26,060원85원0.33%26010.1925,975원26,060원25,975원2052만원78.1억원300,000주MSCI ACWI Index1149.93378억원
cmtazfv800205107179kn6bl4fsc-securities-productetf:185680:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv7w02031071n8u3ufdu1etf2026-08-26185680KR7185680006KODEX 미국S&P바이오(합성)49,810원1,185원2.44%50024.6949,475원50,055원49,475원3,7621.8억원264.9억원532,000주S&P Biotechnology Select Industry Index13237.636266.1억원
cmtazfv7q02001071hu4mj78rfsc-securities-productetf:183710:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv7m01zx1071z3mcl0nc1etf2026-08-26183710KR7183710003RISE 주식혼합92,600원1,370원1.50%92323.9791,725원93,105원91,725원3883581.8만원185.2억원200,000주주식국채혼합(주식형)지수3746.550184.6억원
cmtazfv7601zp1071h80puvf8fsc-securities-productetf:182490:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv7101zl10714tfcsbmf1etf2026-08-26182490KR7182490003TIGER 단기선진하이일드(합성 H)13,930원105원0.76%13895.0513,835원13,945원13,835원609846.4만원83.5억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.63083.3억원
cmtazfv6l01ze1071oe2qk29zfsc-securities-productetf:181480:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv6g01za10711tegflzx1etf2026-08-26181480KR7181480005ACE 미국부동산리츠(합성 H)86,555원-580원-0.67%86774.6487,005원87,050원86,390원50433.5만원103.8억원120,000주Dow Jones U.S. Real Estate Index2026.993104.1억원
cmtazfv5r01yw1071plx94j89fsc-securities-productetf:174350:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv5m01yu1071heeu7va41etf2026-08-26174350KR7174350009TIGER 로우볼21,455원390원1.85%21504.4621,270원21,475원21,070원1,9214091만원102.9억원480,000주FnGuide Low Vol 지수22323.21090.3억원
cmtazfv2701x01071v6ga45lmfsc-securities-productetf:153270:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv2301wz1071pwh5obon1etf2026-08-26153270KR7153270004KIWOOM 코스피10083,370원1,420원1.73%83032.7482,000원84,080원81,950원1,7601.4억원350.1억원420,000주코스피 1008345.400348.7억원
cmtazfv1901wk1071kqlhkm0vfsc-securities-productetf:152500:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv1401wh1071amsdwo1h1etf2026-08-26152500KR7152500005ACE 레버리지44,080원850원1.97%44072.5442,910원45,200원42,660원69,82230.7억원484.8억원1,100,000주코스피 2001071.160484.7억원
cmtazfv0o01w71071ms1xim7ofsc-securities-productetf:152100:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv0j01w41071uymp911j1etf2026-08-26152100KR7152100004PLUS 200109,275원875원0.81%109320.84108,400원110,700원107,545원173,367189.1억원1.4조원13,650,000주코스피 2001071.1601.4조원
cmtazfuzu01vq10713w69gpamfsc-securities-productetf:148020:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuzq01vn1071noid1sg51etf2026-08-26148020KR7148020001RISE 200108,410원890원0.83%108488.14107,220원109,940원106,740원672,117727.7억원4.4조원40,900,000주코스피 2001071.1604.4조원
cmtazfuy401us107173xnxqsyfsc-securities-productetf:143850:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuxy01uo1071hgaxysdr1etf2026-08-26143850KR7143850006TIGER 미국S&P500선물(H)77,300원30원0.04%77332.2277,210원77,365원77,140원1,4801.1억원888.9억원1,150,000주S&P 500 Futures Index(ER)612.167889.3억원
cmtazfv4v01yf1071zb0vbl0nfsc-securities-productetf:167860:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv4p01yd1071swfs2wnn1etf2026-08-26167860KR7167860006KIWOOM 국고채10년레버리지93,000원985원1.07%92791.8993,105원93,360원93,000원40372.9만원269.7억원290,000주KIS 10년 국고채 지수 (총수익)15686.800269억원
cmtazfv4l01ya1071be53qi6dfsc-securities-productetf:166400:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv4g01y81071wenhi8hd1etf2026-08-26166400KR7166400002TIGER 200커버드콜OTM23,545원260원1.12%23523.1123,285원23,625원23,285원1,3463169.7만원117.7억원500,000주코스피 200 커버드콜 5% OTM748.640117.6억원
cmtazfv4b01y51071qxabqdoefsc-securities-productetf:161510:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv4601y21071rcufneuh1etf2026-08-26161510KR7161510003PLUS 고배당주25,405원240원0.95%25473.7925,180원25,460원25,165원515,924130.6억원2.4조원95,520,000주FnGuide 배당주 지수24599.0602.4조원
cmtazfv4101xz1071dl1urxd4fsc-securities-productetf:160580:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv3w01xx1071kprsnaqa1etf2026-08-26160580KR7160580007TIGER 구리실물16,735원390원2.39%16520.7016,550원16,740원16,485원74,06212.2억원1706.9억원10,200,000주S&P GSCI Cash Copper Index326.5921685.1억원
cmtazfv3q01xu1071lcg5ly3ufsc-securities-productetf:159800:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv3l01xr10715gy3jvuh1etf2026-08-26159800KR7159800002마이티 코스피10085,455원935원1.11%85373.3085,210원85,835원84,490원37313.9만원239.2억원280,000주코스피 1008345.400239억원
cmtazfv3g01xo1071ruggjgwkfsc-securities-productetf:157500:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv3c01xl1071sqxlw5yv1etf2026-08-26157500KR7157500000TIGER 증권12,650원90원0.72%12679.4512,580원12,685원12,430원232,73529.2억원2327.6억원18,400,000주FnGuide 증권 지수6386.2702333억원
cmtazfv3601xi1071j7l0eo5bfsc-securities-productetf:157490:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv3101xg1071d36l7jw31etf2026-08-26157490KR7157490004TIGER 소프트웨어8,520원15원0.18%8539.808,540원8,660원8,435원52,8444.5억원799.1억원9,380,000주FnGuide 소프트웨어 지수4429.910799.3억원
cmtazfv2w01xd10711w15ht78fsc-securities-productetf:157450:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv2r01xa1071lejnzh721etf2026-08-26157450KR7157450008TIGER 단기통안채112,485원0원0.00%112485.34112,475원112,495원112,475원13,64215.3억원1.2조원11,224,000주KIS MSB 6M(총수익)13553.8201.2조원
cmtazfv2l01x71071d32vtdj7fsc-securities-productetf:156080:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv2g01x51071tlgmyhd91etf2026-08-26156080KR7156080004KODEX MSCI Korea51,370원880원1.74%51278.2150,925원51,920원50,650원1,2256310.8만원308.2억원600,000주MSCI Korea Index2505.940307.6억원
cmtazfv1y01ww1071p8zzbhbufsc-securities-productetf:153130:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv1s01wt1071d3bz6lgy1etf2026-08-26153130KR7153130000KODEX 단기채권113,250원5원0.00%113240.95113,250원113,255원113,240원9,68810.9억원8027.1억원7,088,000주KRW Cash 지수(총수익)175.1407918.9억원
cmtazfv1j01wo1071se9w11nvfsc-securities-productetf:152870:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv1e01wm1071y4izja781etf2026-08-26152870KR7152870002파워 200108,715원945원0.88%108678.60107,770원110,080원107,215원1,2781.3억원1467.6억원1,350,000주코스피 2001071.1601467.1억원
cmtazfv0z01we1071xyzhqlp9fsc-securities-productetf:152380:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv0u01wb107133ivwijm1etf2026-08-26152380KR7152380002KODEX 국채선물10년65,120원185원0.28%65158.6365,300원65,370원65,120원3,0872억원207억원318,000주10년국채선물지수1132.620207.2억원
cmtazfv0e01w21071q8lfvhyufsc-securities-productetf:150460:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv0901vy1071ke4mboeo1etf2026-08-26150460KR7150460004TIGER 중국소비테마8,005원125원1.59%8031.177,870원8,085원7,870원37,5353억원605.1억원7,560,000주FnGuide 중국내수테마 지수4140.260607.1억원
cmtazfv0401vv107195ug5bdsfsc-securities-productetf:148070:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuzz01vs1071t0k3ef5s1etf2026-08-26148070KR7148070006KIWOOM 국고채10년104,845원240원0.23%104884.47105,105원105,245원104,835원4,4524.6억원4246.2억원4,050,000주KIS 10년 국고채 지수 (총수익)15686.8004247.8억원
cmtazfuzi01vi1071iy14se5rfsc-securities-productetf:147970:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuzd01vg1071qkmh06vc1etf2026-08-26147970KR7147970008TIGER 모멘텀81,445원1,180원1.47%81687.9480,635원81,660원80,220원1,5781.2억원390.9억원480,000주FnGuide 모멘텀 지수84437.040392.1억원
cmtazfuz801vd1071z9mlkdymfsc-securities-productetf:145850:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuz301va1071ayedwppw1etf2026-08-26145850KR7145850004TREX 펀더멘탈 200118,225원925원0.79%117732.82117,805원118,225원117,805원223.6만원295.5억원250,000주FnGuide-RAFI 코리아200 지수30063.630294.3억원
cmtazfuxk01uh1071v51bie5ffsc-securities-productetf:140710:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuxe01ue10714rtfy6ap1etf2026-08-26140710KR7140710005KODEX 운송6,540원-120원-1.80%6525.316,660원6,660원6,475원49,1353.2억원111.1억원1,700,000주KRX 운송1323.740110.9억원
cmtazfuyy01v71071o6lxhrkwfsc-securities-productetf:145670:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuyt01v51071lxtzlxrr1etf2026-08-26145670KR7145670006ACE 인버스1,300원-12원-0.91%1302.871,320원1,322원1,285원47,0376115.7만원28.6억원2,200,000주코스피 200 선물지수5231.09028.6억원
cmtazfuyo01v21071m4f9lmokfsc-securities-productetf:144600:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuyi01uz107103ftii0b1etf2026-08-26144600KR7144600004KODEX 은선물(H)11,170원25원0.22%11168.4511,170원11,340원11,095원636,03971.3억원8209.9억원73,500,000주S&P GSCI Silver Index(TR)2142.1618231.1억원
cmtazfuye01uw1071rwqdry9zfsc-securities-productetf:143860:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuy901uv10711zt9hkqr1etf2026-08-26143860KR7143860005TIGER 헬스케어39,525원420원1.07%39643.9839,290원40,005원39,020원26,75710.5억원1604.7억원4,060,000주KRX 헬스케어4030.9701593.6억원
cmtazfuxu01um1071brh4tykcfsc-securities-productetf:140950:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuxp01uj10715g0jc3eg1etf2026-08-26140950KR7140950007파워 코스피10084,745원805원0.96%84589.2483,730원85,685원83,430원1851562.9만원474.5억원560,000주코스피 1008345.400473.6억원
cmtazfuwx01u510710sqkvhodfsc-securities-productetf:140580:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuwr01u31071twk7b4es1etf2026-08-26140580KR7140580002RISE 우량업종대표주24,630원335원1.38%24594.5724,210원24,630원24,195원47114.9만원123.1억원500,000주MKF 우량업종대표주 지수24558.260122.9억원
22,152건 중 14,201–14,250← 이전285 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬