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
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
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
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
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
cmtcevp550cl31071sd1osbjqfsc-securities-productetf:122630:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp500ckz1071bx1wiuq41etf2026-08-27122630KR7122630007KODEX 레버리지110,390원2,895원2.69%110768.29113,665원113,900원108,380원17,179,2671.9조원6조원54,600,000주코스피 2001088.6106.1조원
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
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
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
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
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
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
cmtcevr3r0doh1071lnf854l1fsc-securities-productetf:291130:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr3m0doe107141mmshmz1etf2026-08-27291130KR7291130003ACE MSCI멕시코(합성)18,440원80원0.44%18491.2718,550원18,550원18,320원95175.2만원165.9억원900,000주MSCI MEXICO IMI 25/50 Price return Index13512.677166.4억원
cmtcevrnx0dzw10712uxk0q11fsc-securities-productetf:332930:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrns0dzu107128jlgr9o1etf2026-08-27332930KR7332930007HANARO 200TR143,355원1,915원1.35%143657.41145,080원145,480원142,835원2,6123.7억원2078.6억원1,450,000주코스피 200 TR1444.0102083억원
cmtcevra40ds41071yg3q8i4nfsc-securities-productetf:301400:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr9z0ds21071iuaajzi91etf2026-08-27301400KR7301400008PLUS 코스닥15014,455원115원0.80%14662.6914,295원14,610원14,295원6,5319419만원93.9억원650,000주코스닥 1501459.97095.3억원
cmtcevraz0dsl1071rmh7ugctfsc-securities-productetf:304660:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrau0dsj1071y79mqvd21etf2026-08-27304660KR7304660004KODEX 미국30년국채울트라선물(H)7,335원20원0.27%7336.477,335원7,345원7,325원13,7911억원1342.3억원18,300,000주S&P Ultra T-Bond Futures Index(ER)105.0171342.5억원
cmtcevrba0dsr1071nvo0bxuqfsc-securities-productetf:304670:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrb50dsp1071gkbo076h1etf2026-08-27304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,200원-35원-0.29%12259.4012,235원12,235원12,200원44.8만원73.2억원600,000주S&P Ultra T-Bond Futures Index(ER)105.01773.5억원
cmtcevrbk0dsx1071463r4ldefsc-securities-productetf:304760:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrbf0dsu10711cdd3hqo1etf2026-08-27304760KR7304760002HANARO KRX30047,765원1,205원2.59%47592.6248,055원48,055원47,395원60285.9만원191억원400,000주KRX 3004732.970190.3억원
cmtcevrbv0dt31071oow1id53fsc-securities-productetf:304770:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrbp0dt01071bcyc6ahg1etf2026-08-27304770KR7304770001HANARO 코스닥15014,555원350원2.46%14525.9014,145원14,555원14,145원16,5712.3억원206.6억원1,420,000주코스닥 1501459.970206.2억원
cmtcevrc50dt91071n3ctgrl3fsc-securities-productetf:304780:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrc00dt61071snxae5z51etf2026-08-27304780KR7304780000HANARO 200선물레버리지125,035원3,545원2.92%125087.72128,895원129,000원122,780원1,9832.5억원562.6억원450,000주코스피 200 선물지수5310.760562.8억원
cmtcevrcf0dtf1071daffvax4fsc-securities-productetf:304940:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrca0dtc10710lpy2it41etf2026-08-27304940KR7304940000KODEX 미국나스닥100선물(H)32,355원255원0.79%32163.4632,540원32,540원32,275원4,4991.4억원1100억원3,400,000주NASDAQ 10029641.5601077.4억원
cmtcevrcq0dtl1071f12jchcyfsc-securities-productetf:305050:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrck0dti1071a15ehsjx1etf2026-08-27305050KR7305050007ACE 코스피71,360원505원0.71%71812.4472,200원72,360원71,115원1,8981.3억원463.8억원650,000주코스피6912.370466.7억원
cmtcevrd00dtr1071bal44vlrfsc-securities-productetf:305080:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrcv0dto1071axxf04bw1etf2026-08-27305080KR7305080004TIGER 미국채10년선물12,320원-45원-0.36%12314.2012,365원12,375원12,280원56,4176.9억원2180.6억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.2882179.6억원
cmtcevrda0dtx10716yy3p46bfsc-securities-productetf:305540:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrd50dtu10716qc576hc1etf2026-08-27305540KR7305540007TIGER 2차전지테마19,010원990원5.49%19077.1318,180원19,130원18,135원642,176120.7억원9457.4억원49,750,000주WISE 2차전지 테마 지수7164.9009490.8억원
cmtcevrdk0du310719ao8y8f4fsc-securities-productetf:305720:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrdf0du01071n4trradh1etf2026-08-27305720KR7305720005KODEX 2차전지산업15,135원835원5.84%15185.7314,370원15,205원14,370원4,930,442739.9억원1.7조원115,500,000주FnGuide 2차전지 산업 지수2655.8901.7조원
cmtcevrdv0du91071vgyneb5ufsc-securities-productetf:306520:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrdp0du61071enbpgv8q1etf2026-08-27306520KR7306520008HANARO 200선물인버스2,390원-25원-1.04%2382.732,355원2,400원2,355원4,9661179.4만원14.3억원600,000주코스피 200 선물지수5310.76014.2억원
cmtcevre50duf10711axd4g22fsc-securities-productetf:306530:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevre00duc1071rg8x3c251etf2026-08-27306530KR7306530007HANARO 코스닥150선물레버리지7,390원250원3.50%7512.257,135원7,485원7,100원22,0201.6억원32.5억원440,000주F-코스닥150 지수1677.97033억원
cmtcevreg0dul1071s4aslqd6fsc-securities-productetf:306950:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevreb0dui1071q7zw8io01etf2026-08-27306950KR7306950007KODEX KRX300레버리지77,135원1,455원1.92%78242.7779,645원79,740원76,400원1,8781.4억원617억원800,000주KRX 3004732.970625.9억원
cmtcevreq0dur10715dehge8zfsc-securities-productetf:307510:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrel0duo10710zx7xj6c1etf2026-08-27307510KR7307510008TIGER 의료기기12,755원-170원-1.32%12794.3312,925원13,000원12,755원6,1827912.2만원63.7억원500,000주FnGuide 의료기기 지수1333.02063.9억원
cmtcevrf10dux1071djv3uc5kfsc-securities-productetf:307520:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrev0duu1071zozdlfh51etf2026-08-27307520KR7307520007TIGER 지주회사22,325원75원0.34%22311.6422,500원22,710원22,095원322,34971.9억원2969.2억원13,300,000주FnGuide 지주회사 지수3304.7802833.5억원
cmtcevrfb0dv310714ec0nnekfsc-securities-productetf:308620:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrf60dv01071eua2tspw1etf2026-08-27308620KR7308620004KODEX 미국10년국채선물11,590원-40원-0.34%11581.9011,625원11,640원11,550원30,3293.5억원950.3억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)219.852949.7억원
cmtcevrfm0dv91071fjp9ugj7fsc-securities-productetf:309230:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrfh0dv61071f1dsqz5e1etf2026-08-27309230KR7309230001ACE 미국WideMoat동일가중31,710원-240원-0.75%31620.7431,695원32,735원31,400원12,5513.9억원1166.9억원3,680,000주MorningStar Wide Moat Focus Index17334.4421163.6억원
cmtcevrfw0dvf1071zx1xl12ufsc-securities-productetf:310080:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrfr0dvc1071xpipkoyd1etf2026-08-27310080KR7310080007RISE 중국MSCI China(H)9,535원30원0.32%9451.629,495원9,540원9,455원3,2473088.8만원109.6억원1,150,000주MSCI China Index(USD, Price Return)75.092108.6억원
cmtcevrg60dvl1071qeifcvn2fsc-securities-productetf:310960:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrg10dvi1071ucg7tdkp1etf2026-08-27310960KR7310960000TIGER 200TR63,755원840원1.34%63934.0364,705원64,755원63,250원30,75919.7억원3634억원5,700,000주코스피 200 TR1444.0103644.2억원
cmtcevrgh0dvr1071wpa9czrxfsc-securities-productetf:310970:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrgc0dvo1071ek94pxaj1etf2026-08-27310970KR7310970009TIGER MSCI Korea TR48,665원740원1.54%48882.2249,645원49,645원48,395원7,8823.8억원4.4조원90,700,000주MSCI Korea TR Index4935.6504.4조원
cmtcevrgs0dvx1071og77y100fsc-securities-productetf:314250:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrgm0dvu1071jbmiw31a1etf2026-08-27314250KR7314250002KODEX 미국빅테크10(H)61,840원410원0.67%61677.0762,350원62,410원61,795원28,64217.8억원6524.1억원10,550,000주NYSE U.S. Big TECH 10 INDEX18686.7766506.9억원
cmtcevrh20dw31071pgkqtf0kfsc-securities-productetf:314700:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrgx0dw01071ep2zl0751etf2026-08-27314700KR7314700006HANARO 농업융복합산업10,685원-50원-0.47%10730.7110,735원10,795원10,680원438469.8만원58.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1335.72059억원
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
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
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
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
22,152건 중 12,951–13,000← 이전260 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬