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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 13,601–13,650← 이전273 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬