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
cmtcevrjy0dxr1071v2ubqh67fsc-securities-productetf:325010:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrjt0dxo1071q5s7exo11etf2026-08-27325010KR7325010007KODEX 성장주43,655원950원2.22%43688.7143,715원43,885원43,000원4,5251.9억원1309.6억원3,000,000주FnGuide 성장 지수(PR)12412.5601310.6억원
cmtcevrjo0dxl1071z7oe4ciwfsc-securities-productetf:322410:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrjj0dxi107155uaygmb1etf2026-08-27322410KR7322410002HANARO K고배당22,995원0원0.00%22889.1523,305원23,305원22,850원2,2865259.2만원390.9억원1,700,000주FnGuide 고배당 알파 지수3386.800389.1억원
cmtcevrjd0dxf1071vvzoib9ffsc-securities-productetf:322400:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrj70dxc1071wuc1wt921etf2026-08-27322400KR7322400003HANARO e커머스10,510원-145원-1.36%10474.6910,600원10,600원10,435원5,5245830.6만원352억원3,350,000주FnGuide E커머스 지수1796.940350.9억원
cmtcevrj20dx91071w58d89zifsc-securities-productetf:321410:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrix0dx61071zztu800e1etf2026-08-27321410KR7321410003KODEX 멀티에셋하이인컴(H)10,665원-50원-0.47%10712.4410,800원10,800원10,500원1313.7만원53.3억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1124.36053.5억원
cmtcevrn80dzk1071uvxfrgpgfsc-securities-productetf:332610:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrn20dzh1071d1ldf4nu1etf2026-08-27332610KR7332610005PLUS 미국단기회사채(AAA~A)126,000원-335원-0.27%125603.16126,375원126,375원125,790원2563225.7만원120.9억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)605.355120.5억원
cmtcevris0dx310713hxdjsmifsc-securities-productetf:319640:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrin0dx010716i1n61pn1etf2026-08-27319640KR7319640009TIGER 골드선물(H)27,125원-135원-0.50%27061.3427,230원27,340원27,065원14,1943.8억원1207억원4,450,000주S&P GSCI Gold Index(TR)2251.9531204.2억원
cmtcevrii0dwx1071k83ovy1lfsc-securities-productetf:316670:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevric0dwu1071gqrx6pw61etf2026-08-27316670KR7316670009KIWOOM 코스닥1507,250원165원2.33%7244.807,090원7,250원7,060원246,90417.7억원485.7억원6,700,000주코스닥 1501459.970488.2억원
cmtcevri70dwr1071txdy8rlhfsc-securities-productetf:316300:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevri20dwo1071hld3jlc21etf2026-08-27316300KR7316300003ACE 싱가포르리츠13,100원-180원-1.36%13137.4413,205원13,210원13,025원1,0441369.6만원65.5억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1229.31765.6억원
cmtcevrhx0dwl1071nt2kjoorfsc-securities-productetf:315960:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrhs0dwi10718gko0wm61etf2026-08-27315960KR7315960005RISE 대형고배당10TR77,805원165원0.21%78154.3479,300원79,500원77,475원71,85956.2억원5135.1억원6,600,000주WISE 대형고배당10 TR 지수9610.1105158.1억원
cmtcevrhn0dwf1071tit3ajehfsc-securities-productetf:315930:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrhi0dwc1071h62vszqw1etf2026-08-27315930KR7315930008KODEX Top5PlusTR80,685원620원0.77%80822.2582,115원82,350원80,165원13,26610.7억원9762.8억원12,100,000주FnGuide TOP 5 Plus Total Return 지수8356.2309779.4억원
cmtcevrhd0dw910717zcs2xiufsc-securities-productetf:315270:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrh80dw61071t4l4e6cj1etf2026-08-27315270KR7315270009TIGER 200커뮤니케이션서비스20,150원-235원-1.15%20192.0620,805원20,805원20,150원19,8474억원64.4억원320,000주코스피 200 커뮤니케이션서비스2016.26068.6억원
cmtcevr9i0drs107177yk1i7kfsc-securities-productetf:300640:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr9e0drq1071du8ix0zv1etf2026-08-27300640KR7300640000RISE 게임테마6,425원-50원-0.77%6429.346,565원6,620원6,400원3,6022344.8만원208.8억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3082.920208.9억원
cmtcevr8y0drh10718etdylqjfsc-securities-productetf:298770:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr8s0drd1071nz3gsw0l1etf2026-08-27298770KR7298770009KODEX 한국대만IT프리미어81,400원275원0.34%81840.5982,675원83,640원81,200원4,6423.8억원895.4억원1,100,000주한국 대만 IT 프리미어지수11779.310900.2억원
cmtcevr8c0dr410714ql2b8tmfsc-securities-productetf:295040:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr870dr110712sp5g0oz1etf2026-08-27295040KR7295040000SOL 200TR40,965원600원1.49%41036.6741,545원41,610원40,600원57,55423.7억원1조원24,600,000주코스피 200 TR1444.0101조원
cmtcevr7r0dqs1071jv831v02fsc-securities-productetf:295000:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr7m0dqq1071o9v3f00f1etf2026-08-27295000KR7295000004RISE 국채선물10년51,715원205원0.40%51748.8851,525원51,715원51,525원1472.3만원51.7억원100,000주10년국채선물지수1136.79051.7억원
cmtcevr770dqh1071p4rj8hjcfsc-securities-productetf:293180:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr720dqd1071gux3h1gd1etf2026-08-27293180KR7293180006HANARO 200109,390원1,245원1.15%109724.45110,830원111,265원108,620원20,57422.7억원4430.2억원4,050,000주코스피 2001088.6104334.1억원
cmtcevr6m0dq410713qk32wdnfsc-securities-productetf:292560:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr6h0dq21071uefc88hd1etf2026-08-27292560KR7292560000TIGER 일본엔선물8,035원-50원-0.62%8018.918,085원8,085원8,030원172,54513.8억원385.6억원4,800,000주엔선물지수441.080400.9억원
cmtcevr610dps1071cujvo5zdfsc-securities-productetf:292190:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr5x0dpp107125k94oqf1etf2026-08-27292190KR7292190006KODEX KRX30048,120원455원0.95%48331.4448,930원49,060원47,830원2,9151.4억원721.8억원1,500,000주KRX 3004732.970724.9억원
cmtcevr5s0dpm10717p8k8869fsc-securities-productetf:292160:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr5n0dpk10719ohqyzxs1etf2026-08-27292160KR7292160009TIGER KRX30048,700원735원1.53%48536.1049,185원49,185원48,095원1,7898737.6만원243.5억원500,000주KRX 3004732.970242.6억원
cmtcevr580dpb10716z50ys4xfsc-securities-productetf:292050:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr510dp8107110ixu7j51etf2026-08-27292050KR7292050002RISE KRX30049,510원380원0.77%49721.2350,330원50,330원49,190원83411.7만원173.2억원350,000주KRX 3004732.970174억원
cmtcevrap0dsg1071lv1zy1bsfsc-securities-productetf:302450:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrak0dsd1071sz2tcox51etf2026-08-27302450KR7302450002RISE 코스피71,360원735원1.04%71636.2972,085원72,400원70,895원1,6891.2억원3853.4억원5,400,000주코스피6912.3703868.3억원
cmtcevraf0dsa1071rf265a6ifsc-securities-productetf:302190:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevraa0ds81071rdxuz4sh1etf2026-08-27302190KR7302190004TIGER 중장기국채50,300원100원0.20%50341.5050,175원50,320원50,040원5,9102.9억원1941.5억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)10041.1801943.1억원
cmtcevr9t0dry1071rtlgog9vfsc-securities-productetf:300950:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr9o0drv1071fayld7531etf2026-08-27300950KR7300950003KODEX 게임산업5,480원-105원-1.88%5452.265,620원5,645원5,430원30,9581.7억원230.1억원4,200,000주FnGuide 게임 산업 지수666.340228.9억원
cmtcevr990drn10718ja8sjwefsc-securities-productetf:300610:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr930drj1071q7zfiqvs1etf2026-08-27300610KR7300610003TIGER K게임5,355원-100원-1.83%5376.345,555원5,555원5,355원17,9969861.4만원131.1억원2,450,000주WISE K게임 테마 지수438.780131.7억원
cmtcevr8n0dra1071eem8yuh6fsc-securities-productetf:298340:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr8i0dr81071fccfjgmc1etf2026-08-27298340KR7298340001PLUS 국채선물3년56,645원55원0.10%56679.1256,445원56,705원56,430원12,9297.3억원679.7억원1,200,000주국채선물지수1212.610691.4억원
cmtcevr820dqz1071aok19th6fsc-securities-productetf:295020:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr7x0dqw10716dt4x8921etf2026-08-27295020KR7295020002RISE 국채선물10년인버스60,175원-190원-0.31%60131.4360,385원60,625원60,160원848.2만원338.1억원562,000주10년국채선물지수1136.790337.9억원
cmtcevr7h0dqm1071xnza7duofsc-securities-productetf:294400:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr7c0dqk1071awbegkth1etf2026-08-27294400KR7294400007KIWOOM 200TR143,370원1,970원1.39%143649.90145,600원145,630원142,140원72,819104.9억원1.8조원12,750,000주코스피 200 TR1444.0101.8조원
cmtcevr6x0dqa1071z2egmpgjfsc-securities-productetf:292770:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr6s0dq81071a7928m281etf2026-08-27292770KR7292770005KODEX 국채선물3년인버스57,535원-70원-0.12%57520.5957,735원57,735원57,535원252,152145.5억원863억원1,500,000주국채선물지수1212.610862.8억원
cmtcevr6c0dpy1071iuw6d7a3fsc-securities-productetf:292500:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr670dpv1071574ickpq1etf2026-08-27292500KR7292500006SOL KRX30049,135원315원0.65%49450.6149,915원49,915원48,930원30147.4만원245.6억원500,000주KRX 3004732.970247.2억원
cmtcevr5i0dpg107163dawwcvfsc-securities-productetf:292150:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr5d0dpe1071ywupkw6y1etf2026-08-27292150KR7292150000TIGER 코리아TOP1038,100원230원0.61%38346.8538,795원39,000원37,970원392,714150.4억원2조원54,000,000주FnGuide TOP10 지수13405.0002조원
cmtcevr4l0doy107119gyifd4fsc-securities-productetf:291680:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr4g0dow1071jvckio6w1etf2026-08-27291680KR7291680007RISE 차이나H선물인버스(H)7,720원150원1.98%7714.427,590원7,720원7,590원43만원38.6억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10808.14038.5억원
cmtcevr410dom1071xs1ayd77fsc-securities-productetf:291620:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr3w0dok10717rbts93n1etf2026-08-27291620KR7291620003KIWOOM 코스닥150선물인버스4,180원-85원-1.99%4177.714,255원4,280원4,180원21,2558945.6만원23.8억원570,000주F-코스닥150 지수1677.97023.8억원
cmtcevr4w0dp51071fw19kli4fsc-securities-productetf:291890:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr4q0dp11071iu1cavdu1etf2026-08-27291890KR7291890002KODEX MSCI EM선물(H)12,380원-70원-0.56%12383.7312,575원12,575원12,375원1,2621569.6만원61.9억원500,000주iEdge Emerging Markets Futures Index(ER)1741.19461.9억원
cmtcevr4b0dot1071lph8akpjfsc-securities-productetf:291630:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr460dop1071iqlks1w41etf2026-08-27291630KR7291630002KIWOOM 코스닥150선물레버리지3,740원160원4.47%3769.043,590원3,750원3,560원58,6752.1억원54.2억원1,450,000주F-코스닥150 지수1677.97054.6억원
cmtcevqx60dkv1071yrr5qbmffsc-securities-productetf:278540:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqx00dks1071emzibwkk1etf2026-08-27278540KR7278540000KODEX MSCI Korea TR38,755원375원0.98%38914.6639,330원39,500원38,500원21,2448.2억원2.3조원61,300,000주MSCI Korea TR Index4935.6502.3조원
cmtcevqww0dkp10714x384909fsc-securities-productetf:278530:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqwo0dkm1071tbpd9wt81etf2026-08-27278530KR7278530001KODEX 200TR39,525원540원1.39%39631.8840,125원40,180원39,200원605,104240억원7.7조원196,650,000주코스피 200 TR1444.0107.7조원
cmtcevqw90dkd1071kilakhnjfsc-securities-productetf:277650:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqw30dk91071f13hs0921etf2026-08-27277650KR7277650008TIGER 코스피중형주21,295원130원0.61%21348.8621,430원21,430원21,240원79168.1만원42.5억원200,000주코스피 중형주4140.74085.3억원
cmtcevqvb0djv10714nwsqq5xfsc-securities-productetf:277540:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqv50djr1071g1y241io1etf2026-08-27277540KR7277540001ACE 아시아TOP5032,270원135원0.42%32148.7332,135원32,395원31,940원132426만원258.1억원800,000주S&P ASIA50 Price Return Index9122.874257.1억원
cmtcevquq0dji1071o8pdvdnffsc-securities-productetf:276970:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqul0djg1071tjaps2sg1etf2026-08-27276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,000원15원0.19%8073.797,985원8,005원7,935원8,9977186.2만원376억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index113.382379.4억원
cmtcevqu50dj6107132sg7kkjfsc-securities-productetf:276000:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqtz0dj41071fmqif9zz1etf2026-08-27276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,115원-645원-2.96%21430.7921,760원21,760원21,105원2,9776306.7만원179.4억원850,000주MorningStar Global Upstream Resources Index(PR)5768.480182.1억원
cmtcevqth0diu1071aaguz0rcfsc-securities-productetf:275750:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqtb0dis1071gsw3b8891etf2026-08-27275750KR7275750008RISE 코스닥150선물인버스2,390원-55원-2.25%2387.902,450원2,450원2,390원5,1171238.8만원22.7억원950,000주F-코스닥150 지수1677.97022.6억원
cmtcevqy30dld1071mqra7zbofsc-securities-productetf:279540:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqxy0dla1071oo5gmznx1etf2026-08-27279540KR7279540009KODEX 최소변동성21,280원320원1.53%21421.3821,350원21,450원21,130원467995.2만원127.6억원600,000주KRX 최소변동성지수12923.130128.5억원
cmtcevqxt0dl71071j0adbtf9fsc-securities-productetf:279530:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqxo0dl41071e895kynf1etf2026-08-27279530KR7279530000KODEX 고배당주17,690원-60원-0.34%17619.1617,875원18,015원17,580원183,87232.6억원3449.5억원19,500,000주FnGuide 고배당 Plus 지수27159.1103435.7억원
cmtcevqxh0dl11071qlweixxifsc-securities-productetf:278620:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqxb0dky1071qedlvtrb1etf2026-08-27278620KR7278620000PLUS 단기채권액티브119,065원0원0.00%119082.41119,110원119,110원119,055원41488.1만원666.7억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.000666.8억원
cmtcevqvl0dk010718hyuct55fsc-securities-productetf:277630:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqvg0djy10712zyynk9e1etf2026-08-27277630KR7277630000TIGER 코스피71,885원845원1.19%72103.4673,000원73,000원71,295원50,52036.3억원5930.5억원8,250,000주코스피6912.3705948.5억원
cmtcevqv00djo1071ry1acca0fsc-securities-productetf:276990:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevquv0djm1071dqrpjuxm1etf2026-08-27276990KR7276990009KODEX 글로벌로봇(합성)25,820원185원0.72%25762.8825,895원25,990원25,685원3,5349121.4만원457억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1347.859456억원
cmtcevquf0djc1071uapv2ktlfsc-securities-productetf:276650:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqua0dj91071h5vghz7b1etf2026-08-27276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,600원295원0.65%45509.5946,165원46,165원45,580원4902244.8만원342억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5079.491341.3억원
cmtcevqtu0dj11071kn2sb2k8fsc-securities-productetf:275980:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqtm0dix1071hpwc0i3p1etf2026-08-27275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,850원-75원-0.31%23931.7524,300원24,300원23,815원4,3701억원605.7억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4213.480607.8억원
cmtcevqt60dip1071ok90ecqbfsc-securities-productetf:275300:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqt10dil1071pynxi4ix1etf2026-08-27275300KR7275300002KODEX 우량주30,105원125원0.42%30278.6630,600원30,620원29,920원2,0606244.9만원511.7억원1,700,000주MSCI Korea IMI Quality Capped17852.020514.7억원
cmtcevqsw0dij1071aqlrqv52fsc-securities-productetf:275290:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqsq0dif1071l0b6d0p01etf2026-08-27275290KR7275290005KODEX 가치주34,100원0원0.00%34319.9134,785원34,975원34,100원8212831.4만원306.9억원900,000주MSCI Korea IMI Enhanced Value Capped19929.830308.8억원
22,152건 중 13,651–13,700← 이전274 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬