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
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
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
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
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
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
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
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
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
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
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
cmtcevs2g0e7v1071d7h95xtufsc-securities-productetf:373490:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs2b0e7r10718t2dq1bz1etf2026-08-27373490KR7373490002KODEX 코리아혁신성장액티브25,705원370원1.46%25892.6025,675원25,890원25,590원139357.4만원141.3억원550,000주FnGuide K-이노베이션 지수3997.220142.4억원
cmtcevs300e871071vtvirg5yfsc-securities-productetf:375270:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs2v0e831071a2r6k0rh1etf2026-08-27375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,950원-135원-0.96%13948.5113,940원14,125원13,940원7191006.5만원90.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1826.17390.6억원
cmtcevs3c0e8d1071pzr3x5zyfsc-securities-productetf:375760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs380e8b1071s25q2x731etf2026-08-27375760KR7375760006HANARO 탄소효율그린뉴딜24,715원620원2.57%24627.3024,795원24,795원24,495원110270.9만원222.4억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020221.6억원
cmtcevs3w0e8j1071doxku81ofsc-securities-productetf:375770:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs3k0e8h1071iu8byagy1etf2026-08-27375770KR7375770005KODEX 탄소효율그린뉴딜24,800원130원0.53%24964.5225,055원25,055원24,800원58144.4만원446.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020449.3억원
cmtcevs4g0e8q10711am5mrv0fsc-securities-productetf:376410:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs490e8o1071wgk6o3981etf2026-08-27376410KR7376410007TIGER 탄소효율그린뉴딜24,565원135원0.55%24718.5824,845원24,850원24,470원6931706만원221억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020222.4억원
cmtcevs4q0e8w1071x0dsmgm9fsc-securities-productetf:377990:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs4l0e8u1071ic4792od1etf2026-08-27377990KR7377990007TIGER Fn신재생에너지26,090원1,395원5.65%26051.6325,250원26,090원25,150원172,14043.9억원1304.5억원5,000,000주FnGuide 신재생에너지 지수4987.5001302.5억원
cmtcevs500e921071wvmhxvvefsc-securities-productetf:379780:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs4v0e901071o9izlq1r1etf2026-08-27379780KR7379780000RISE 미국S&P50023,045원30원0.13%22972.8523,195원23,200원22,995원354,63181.7억원1.4조원64,600,000주S&P 5007730.9901.4조원
cmtcevs5a0e981071s7q8smo9fsc-securities-productetf:379790:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs550e961071kj3iqdae1etf2026-08-27379790KR7379790009RISE 유로스탁스50(H)17,625원-15원-0.09%17584.2517,660원17,725원17,530원26,0554.6억원193.8억원1,100,000주EURO STOXX 50 Index6470.740193.4억원
cmtcevs5l0e9e1071qbfq0bbmfsc-securities-productetf:379800:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs5f0e9b107104sv2opr1etf2026-08-27379800KR7379800006KODEX 미국S&P50023,965원45원0.19%23886.3524,070원24,115원23,915원20,809,3394988.1억원10조원421,350,000주S&P 5007730.99010조원
22,152건 중 13,101–13,150← 이전263 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬