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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtcevqnu0dfo1071ocw8nep0fsc-securities-productetf:267490:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqnp0dfl1071sufti5ch1etf2026-08-27267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,095원-5원-0.10%5091.365,070원5,095원5,010원11357.5만원35.6억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index201.26235.6억원
cmtcevqof0dfz1071qjitmwmufsc-securities-productetf:269370:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqob0dfx1071bq6lo6vc1etf2026-08-27269370KR7269370003TIGER S&P글로벌인프라(합성)17,115원35원0.20%17294.1017,685원17,685원17,110원336588.5만원119.8억원700,000주S&P Global Infrastructure Index3740.142121억원
cmtcevqp10dgc1071ridinw95fsc-securities-productetf:269530:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqov0dg91071nybffeim1etf2026-08-27269530KR7269530002PLUS S&P글로벌인프라20,115원30원0.15%20179.4720,330원20,620원20,030원418845만원120.6억원600,000주S&P Global Infrastructure Index3740.142121억원
cmtcevqk70ddj1071rxclug7jfsc-securities-productetf:261260:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqk20ddh10712e5zidni1etf2026-08-27261260KR7261260004KODEX 미국달러선물인버스2X5,350원45원0.85%5345.975,315원5,365원5,305원257,94313.7억원2395.7억원44,780,000주미국달러선물지수1547.8902322.8억원
cmtcevqkg0ddp1071axrbji5tfsc-securities-productetf:261270:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqkb0ddn1071jkw70c831etf2026-08-27261270KR7261270003KODEX 미국달러선물인버스8,085원25원0.31%8103.948,065원8,110원8,060원24,0101.9억원1011.4억원12,510,000주미국달러선물지수1547.8901004억원
cmtcevqkp0ddu1071b734b5pcfsc-securities-productetf:261920:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqkk0dds1071pmg3zh6z1etf2026-08-27261920KR7261920003ACE MSCI필리핀(합성)12,160원-420원-3.34%12499.7412,565원12,565원12,145원717883.7만원12.1억원100,000주MSCI Philippines IMI Index1573.52612.4억원
cmtcevqky0de01071v2etr5uofsc-securities-productetf:265690:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqkt0ddx1071hmehiag01etf2026-08-27265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.380원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148950.4만원
cmtcevqlh0dec10714kb5ufxrfsc-securities-productetf:266360:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqlc0de81071k7fym0j81etf2026-08-27266360KR7266360007KODEX K콘텐츠9,885원-145원-1.45%9912.4110,160원10,180원9,875원19,9501.9억원316.3억원3,200,000주KRX K콘텐츠1532.620317.1억원
cmtcevqlu0dei10714ll1447dfsc-securities-productetf:266370:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqlo0def1071eh1qc2m31etf2026-08-27266370KR7266370006KODEX IT67,865원1,610원2.43%68164.4368,540원68,800원66,685원54,16336.7억원1153.7억원1,700,000주KRX 정보기술5886.3401158.7억원
cmtcevqm30deo1071mrjd2vfjfsc-securities-productetf:266390:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqlz0del1071ny6wp59h1etf2026-08-27266390KR7266390004KODEX 경기소비재14,800원-250원-1.66%14854.7315,050원15,050원14,765원5,1897717.7만원133.2억원900,000주KRX 경기소비재1692.160133.6억원
cmtcevqmd0deu1071k2td5ke6fsc-securities-productetf:266410:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqm80der1071p1yheh1r1etf2026-08-27266410KR7266410000KODEX 필수소비재10,160원-180원-1.74%10194.9310,335원10,405원10,120원41,4224.2억원162.5억원1,600,000주KRX 필수소비재1837.460163.1억원
cmtcevqmy0df61071w2z7hfbrfsc-securities-productetf:266550:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqms0df31071bjinqj7c1etf2026-08-27266550KR7266550003PLUS 중형주저변동5018,790원-215원-1.13%18713.3018,885원18,905원18,790원35.6만원46.9억원250,000주FnGuide 중형주저변동50지수3672.11046.7억원
cmtcevqnj0dfh1071lpbnaoi5fsc-securities-productetf:267450:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqne0dfe1071yacev8oo1etf2026-08-27267450KR7267450005RISE 미국장기국채선물인버스(H)11,075원-5원-0.05%11042.5911,075원11,075원11,075원11.1만원55.3억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index201.26255.2억원
cmtcevqo50dft1071qjl7xffzfsc-securities-productetf:267770:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqo00dfr107172fadsx31etf2026-08-27267770KR7267770006TIGER 200선물레버리지84,365원2,270원2.77%84771.1287,000원87,400원83,040원91,87778.8억원2109.1억원2,500,000주코스피 200 선물지수5310.7602119.2억원
cmtcevqoq0dg510718syn7ssqfsc-securities-productetf:269420:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqol0dg310711nq2rddq1etf2026-08-27269420KR7269420006KODEX S&P글로벌인프라(합성)22,540원195원0.87%22470.4622,595원22,695원22,490원3,8658740만원239.6억원1,063,000주S&P Global Infrastructure Index3740.142238.8억원
cmtcevqpb0dgh1071bztzkbecfsc-securities-productetf:269540:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqp50dgf1071p4y39dg01etf2026-08-27269540KR7269540001PLUS 미국S&P500(H)30,105원105원0.35%30012.7230,170원30,190원30,065원5,0501.5억원903.1억원3,000,000주S&P 5007730.990900.3억원
cmtcevqpv0dgt107156ic64fqfsc-securities-productetf:270810:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqpr0dgr1071zrqm9kgi1etf2026-08-27270810KR7270810005RISE 코스닥15014,455원315원2.23%14433.0014,110원14,465원14,050원327,20446.7억원3307.3억원22,880,000주코스닥 1501459.9703305.1억원
cmtcevqqk0dh71071ypue3mazfsc-securities-productetf:271060:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqqc0dh31071mnpetu801etf2026-08-27271060KR7271060006KODEX 3대농산물선물(H)9,065원245원2.78%9090.208,995원9,110원8,940원122,60211억원320.9억원3,540,000주S&P GSCI Grains Select Index ER18.796321.7억원
cmtcevqqv0dhd1071hrejn4kffsc-securities-productetf:272560:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqqr0dhb1071dr5cg0il1etf2026-08-27272560KR7272560004RISE 단기국공채액티브114,885원50원0.04%114837.68114,865원114,905원114,850원8,1359.3억원1575억원1,371,000주KIS 종합채권국공채3M~1.5Y지수140.7001574.4억원
cmtcevqr50dhj1071f1idxfnhfsc-securities-productetf:272570:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqr00dhg1071mixgq1fu1etf2026-08-27272570KR7272570003RISE 중장기국공채액티브108,305원200원0.19%108373.62108,075원108,360원108,060원40433.2만원138.6억원128,000주KIS 종합채권국공채4~5Y지수149.56095.3억원
cmtcevqrf0dhp1071af9f3v5hfsc-securities-productetf:272580:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqra0dhm1071o7kvk4ha1etf2026-08-27272580KR7272580002TIGER 단기채권액티브57,080원15원0.03%57061.4157,065원57,085원57,065원19,84311.3억원7458억원13,066,000주KIS MSB 6M PLUS 지수13720.5207455.6억원
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
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
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
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
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
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
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
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
22,152건 중 13,051–13,100← 이전262 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬