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
cmtcevqsb0di71071pcdkixbgfsc-securities-productetf:273140:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqs50di31071ojjcm3gf1etf2026-08-27273140KR7273140004KODEX 단기변동금리부채권액티브114,640원25원0.02%114639.10114,650원114,650원114,640원5,9386.8억원2798.3억원2,441,000주KAP 단기변동금리부은행채권지수148.5302798.3억원
cmtcevqrq0dhv1071yr704ezefsc-securities-productetf:272910:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqrk0dhr10716njbijrn1etf2026-08-27272910KR7272910001ACE 중장기국공채액티브106,180원-210원-0.20%106431.32106,180원106,180원106,180원110.6만원730.5억원688,000주KIS 종합채권국공채1-10Y지수155.200722.6억원
cmtcevqq60dgz10716g63mlljfsc-securities-productetf:271050:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqq10dgx1071cqnnm3u31etf2026-08-27271050KR7271050007KODEX WTI원유선물인버스(H)2,070원-10원-0.48%2047.352,065원2,070원2,045원715,37114.7억원1454.1억원70,250,000주S&P GSCI Crude Oil Index ER214.7031440.3억원
cmtcevqpl0dgo10713zzhqcayfsc-securities-productetf:270800:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqpg0dgk107181qz9rmu1etf2026-08-27270800KR7270800006RISE KQ고배당15,565원215원1.40%15494.3415,580원15,585원15,520원81125.7만원85.6억원550,000주FnGuide KQ고배당포커스 지수7823.54085.2억원
cmtcevqsl0did107129i624igfsc-securities-productetf:275280:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqsf0di91071v23tdscm1etf2026-08-27275280KR7275280006KODEX 모멘텀주42,755원595원1.41%42760.1342,985원43,240원42,125원8,4263.5억원384.7억원900,000주MSCI Korea IMI Momentum Capped13907.920384.8억원
cmtcevqs00di010718qazyvi7fsc-securities-productetf:273130:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqrv0dhx1071ny64h8h31etf2026-08-27273130KR7273130005KODEX 종합채권(AA-이상)액티브110,370원350원0.32%110380.21109,945원110,500원109,705원15,99817.6억원3.3조원30,507,000주KAP 한국종합채권지수260.4003.3조원
cmtcevql80de61071n5h9nhq0fsc-securities-productetf:266160:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevql20de31071toji1d5z1etf2026-08-27266160KR7266160001RISE 고배당33,020원210원0.64%33033.3133,530원33,660원32,760원27,2149억원2096.7억원6,350,000주FnGuide 고배당포커스 지수23423.7102097.6억원
cmtcevqjy0dde1071h4kj8fbefsc-securities-productetf:261250:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqjs0ddb1071hrc9z2e01etf2026-08-27261250KR7261250005KODEX 미국달러선물레버리지15,905원-100원-0.62%15917.0615,950원16,005원15,835원43,9166.9억원300.6억원1,890,000주미국달러선물지수1547.890302.4억원
cmtcevqjn0dd81071rfdkof6jfsc-securities-productetf:261240:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqjj0dd61071q8dro6mt1etf2026-08-27261240KR7261240006KODEX 미국달러선물14,260원-25원-0.18%14262.6914,270원14,300원14,220원51,7217.3억원593.2억원4,160,000주미국달러선물지수1547.890596.1억원
cmtcevqjc0dd21071ppljlfbvfsc-securities-productetf:261220:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqj40dd01071wgbuq9qg1etf2026-08-27261220KR7261220008KODEX WTI원유선물(H)22,870원110원0.48%23132.7322,855원23,090원22,835원55,88612.8억원491.7억원2,150,000주S&P GSCI Crude Oil Index ER214.703497.3억원
cmtcevqiw0dcv1071z81gfgpmfsc-securities-productetf:261140:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqiq0dcs10716ywqp9ze1etf2026-08-27261140KR7261140008TIGER 우선주24,710원-20원-0.08%24776.2725,225원25,225원24,650원10,6512.6억원331.1억원1,340,000주코스피 우선주 지수5767.060332억원
cmtcevqii0dcp1071sg1b4bwyfsc-securities-productetf:261120:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqic0dcn1071catiqpmc1etf2026-08-27261120KR7261120000TIGER 미국달러선물인버스2X5,315원30원0.57%5307.195,275원5,325원5,275원9,3904984.6만원446.4억원8,400,000주미국달러선물지수1547.890445.8억원
cmtcevqi60dck1071f04bgdikfsc-securities-productetf:261110:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqi10dch10716pw4hj9a1etf2026-08-27261110KR7261110001TIGER 미국달러선물레버리지15,960원-90원-0.56%15960.5616,020원16,060원15,885원1,8682978.5만원79.8억원500,000주미국달러선물지수1547.89079.8억원
cmtcevqhw0dce1071kkaovovofsc-securities-productetf:261070:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqhq0dcb1071cxonyzw51etf2026-08-27261070KR7261070007TIGER 코스닥150바이오테크13,115원-5원-0.04%13136.5612,910원13,215원12,910원135,76217.7억원608.5억원4,640,000주코스닥 150 헬스케어4590.190609.5억원
cmtcevqhl0dc81071iu653x3hfsc-securities-productetf:261060:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqhg0dc6107186sqboav1etf2026-08-27261060KR7261060008TIGER 코스닥150IT23,695원510원2.20%23851.0523,590원23,780원23,175원15,6043.6억원274.8억원1,160,000주코스닥 150 정보기술1222.360276.6억원
cmtcevqhb0dc31071i97apfh3fsc-securities-productetf:256750:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqh50dc01071x1opdc8b1etf2026-08-27256750KR7256750001KODEX 차이나심천ChiNext(합성)15,640원155원1.00%15409.7415,455원15,640원15,380원2,8174376.9만원478.4억원3,059,000주SZSE ChiNext Price Index3473.355471.3억원
cmtcevqh00dbx1071omz3qg6afsc-securities-productetf:256450:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqgw0dbu1071hrt3jn5x1etf2026-08-27256450KR7256450008PLUS 심천차이넥스트(합성)15,020원-35원-0.23%15038.4815,055원15,055원14,930원628941.2만원75.1억원500,000주SZSE ChiNext Price Index3473.35575.1억원
cmtcevqgq0dbr1071e366yz85fsc-securities-productetf:256440:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqgk0dbo1071lb4z7byq1etf2026-08-27256440KR7256440009ACE MSCI인도네시아(합성)5,300원-55원-1.03%5335.545,350원5,350원5,280원16,5108763.8만원323.3억원6,100,000주MSCI Indonesia Index4382.106325.4억원
cmtcevqgf0dbl1071oc1ojg8afsc-securities-productetf:253290:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqga0dbi1071bfwyun0u1etf2026-08-27253290KR7253290001RISE 헬스케어채권혼합11,845원-35원-0.29%11911.6411,965원11,975원11,835원21,3722.5억원213.2억원1,800,000주FnGuide 헬스케어 채권혼합 지수2155.030214.4억원
cmtcevqg50dbf10719q6v20gefsc-securities-productetf:253280:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqfz0dbc10716jcnhk7c1etf2026-08-27253280KR7253280002RISE 헬스케어13,540원-175원-1.28%13535.1213,550원13,695원13,475원5,3377241.1만원81.2억원600,000주FnGuide 헬스케어 지수3422.88081.2억원
cmtcevqfu0db91071kjvheq24fsc-securities-productetf:253250:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqfp0db610710lr75vwd1etf2026-08-27253250KR7253250005KIWOOM 200선물레버리지100,970원2,280원2.31%101145.27104,005원104,055원99,345원32,91133.4억원292.8억원290,000주코스피 200 선물지수5310.760293.3억원
cmtcevqfk0db31071o5de9ozifsc-securities-productetf:253240:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqfe0db01071bklf753b1etf2026-08-27253240KR7253240006KIWOOM 200선물인버스1,314원-15원-1.13%1306.501,291원1,333원1,287원43,2655613.6만원16억원1,220,000주코스피 200 선물지수5310.76015.9억원
cmtcevqf90dax1071cp0hfchifsc-securities-productetf:253230:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqf40dau1071tbhv00oo1etf2026-08-27253230KR7253230007KIWOOM 200선물인버스2X76원-2원-2.56%75.3571원78원71원1,958,8041.4억원23.1억원30,400,000주코스피 200 선물지수5310.76022.9억원
cmtcevqf00das1071jyf1frrhfsc-securities-productetf:253160:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqev0dao10719a6vren91etf2026-08-27253160KR7253160006PLUS 200선물인버스2X154원-4원-2.53%153.11154원157원151원536,7188196.9만원12.7억원8,250,000주코스피 200 선물지수5310.76012.6억원
cmtcevqef0daf1071c9baki2afsc-securities-productetf:252710:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqea0dad10717mszv60x1etf2026-08-27252710KR7252710009TIGER 200선물인버스2X82원-2원-2.38%81.5279원84원79원106,991,32786.8억원276.9억원337,700,000주코스피 200 선물지수5310.760273.6억원
cmtcevqdw0da41071mtxoxldlfsc-securities-productetf:252650:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqdq0da01071qewkltzx1etf2026-08-27252650KR7252650007KODEX 200동일가중18,990원-35원-0.18%18929.5519,020원19,025원18,850원6051145.9만원132.9억원700,000주코스피 200 동일가중지수3805.100132.5억원
cmtcevqda0d9s1071iinirvy8fsc-securities-productetf:252410:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqd50d9p1071ampk3yrz1etf2026-08-27252410KR7252410006RISE 200선물인버스1,313원-7원-0.53%1304.701,289원1,316원1,286원12,5041623.5만원26.2억원2,000,000주코스피 200 선물지수5310.76024.7억원
cmtcevqd00d9m1071f6mkzjstfsc-securities-productetf:252400:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqcv0d9k1071l57kln7i1etf2026-08-27252400KR7252400007RISE 200선물레버리지102,460원2,905원2.92%102673.57105,440원105,640원100,625원20,74921.5억원614.7억원600,000주코스피 200 선물지수5310.760616억원
cmtcevqcq0d9h1071knhawg2zfsc-securities-productetf:252000:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqck0d9e1071599ivpz71etf2026-08-27252000KR7252000005TIGER 200동일가중19,735원-165원-0.83%19823.5619,870원19,965원19,735원1,4382850.6만원98.6억원500,000주코스피 200 동일가중지수3805.10099.1억원
cmtcevqbx0d9b1071budtoq87fsc-securities-productetf:251600:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqbs0d981071ya6o79rz1etf2026-08-27251600KR7251600003PLUS 고배당주채권혼합15,510원-15원-0.10%15468.1615,570원15,620원15,475원133,29220.6억원5986.8억원38,600,000주FnGuide 고배당 채권혼합 지수4057.1705986.1억원
cmtcevqbn0d951071fdmzs827fsc-securities-productetf:251590:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqbh0d921071rhmakbop1etf2026-08-27251590KR7251590006PLUS 고배당저변동5017,480원35원0.20%17415.8417,520원17,520원17,320원8891545.9만원122.3억원700,000주FnGuide 고배당저변동50 지수3014.430121.9억원
cmtcevqbc0d8z10710u83kwmyfsc-securities-productetf:251350:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqb70d8w1071gs64gyce1etf2026-08-27251350KR7251350005KODEX MSCI선진국39,385원15원0.04%39226.8439,400원39,665원39,270원24,2439.5억원5041.2억원12,800,000주MSCI World4970.4405021억원
cmtcevqb20d8t1071qu3zplynfsc-securities-productetf:251340:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqax0d8q1071bd6lqauf1etf2026-08-27251340KR7251340006KODEX 코스닥150선물인버스2,350원-50원-2.08%2353.532,405원2,415원2,345원43,439,6911032.1억원1012.8억원43,100,000주F-코스닥150 지수1677.970967.3억원
cmtcevqep0dal10710ezohr0kfsc-securities-productetf:253150:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqel0daj1071qefzdqaj1etf2026-08-27253150KR7253150007PLUS 200선물레버리지203,995원4,995원2.51%205332.94210,645원214,320원202,135원7,73816억원509.9억원250,000주코스피 200 선물지수5310.760513.3억원
cmtcevqe50da91071e9izrm75fsc-securities-productetf:252670:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqe10da710714qazj2z71etf2026-08-27252670KR7252670005KODEX 200선물인버스2X75원-2원-2.60%74.6672원77원72원6,042,604,9564491.5억원7169.3억원9,559,100,000주코스피 200 선물지수5310.7606969.9억원
cmtcevqdl0d9x10712wyb3ty1fsc-securities-productetf:252420:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqdg0d9v10718av7iz4t1etf2026-08-27252420KR7252420005RISE 200선물인버스2X80원-2원-2.44%79.1977원81원77원1,773,2951.3억원40억원50,100,000주코스피 200 선물지수5310.76039.6억원
cmtcevqas0d8n1071zk34919yfsc-securities-productetf:250780:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqan0d8k10710knv77ha1etf2026-08-27250780KR7250780004TIGER 코스닥150선물인버스2,365원-55원-2.27%2358.152,440원2,440원2,360원331,9337.9억원61.4억원2,600,000주F-코스닥150 지수1677.97061.3억원
cmtcevqai0d8h1071rxiqn6qifsc-securities-productetf:250730:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:07cmtcevqad0d8e10711tzsk1rp1etf2026-08-27250730KR7250730009RISE 차이나HSCEI(H)9,875원-245원-2.42%10056.0710,110원10,110원9,850원4,6294582.4만원167.8억원1,700,000주Hang Seng China H8483.070170.9억원
cmtcevqa80d8b1071rr3gn4mefsc-securities-productetf:248270:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevqa30d881071etjr8sjh1etf2026-08-27248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,275원-280원-1.02%27109.3827,555원27,555원27,200원2,4166601.1만원316.3억원1,160,000주S&P Global 1200 Health Care Index5895.385314.4억원
cmtcevq9y0d851071sxuj8ihzfsc-securities-productetf:245710:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq9t0d821071q8cb9liz1etf2026-08-27245710KR7245710009ACE 베트남VN30(합성)29,075원345원1.20%29355.3928,945원29,200원28,905원28,0448.1억원2442.3억원8,400,000주VN30 Index(PR)1979.2302465.8억원
cmtcevq9n0d7z107167cmdgyhfsc-securities-productetf:245360:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq9i0d7w1071rr2rfpl71etf2026-08-27245360KR7245360003TIGER 차이나HSCEI12,335원-200원-1.60%12450.9512,535원12,575원12,305원2,7663431.8만원265.2억원2,150,000주Hang Seng China H8483.070267.6억원
cmtcevq9e0d7t10718dqn1y62fsc-securities-productetf:245350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq980d7q10710oi75ctd1etf2026-08-27245350KR7245350004TIGER 유로스탁스배당3019,585원-35원-0.18%19670.5919,775원19,830원19,545원1,2772519.2만원313.3억원1,600,000주Euro STOXX Select Dividend 302477.350314.7억원
cmtcevq920d7n10714luppyrdfsc-securities-productetf:245340:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq8y0d7k1071bjg4sdi81etf2026-08-27245340KR7245340005TIGER 미국다우존스3036,050원-115원-0.32%35927.3436,165원36,250원36,010원9,9733.5억원1449.2억원4,020,000주Dow Jones Industrial Average53569.4401458.6억원
cmtcevq8s0d7h10710khkkzokfsc-securities-productetf:244670:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq8n0d7f10718vogpkwn1etf2026-08-27244670KR7244670006KODEX 밸류Plus11,545원-190원-1.62%11628.2111,735원11,755원11,545원153178.4만원69.2억원600,000주FnGuide 벨류 Plus 지수2315.92069.7억원
cmtcevq8h0d7c10716nh4obvdfsc-securities-productetf:244660:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq8c0d791071f9bkfdzh1etf2026-08-27244660KR7244660007KODEX 퀄리티Plus9,480원-150원-1.56%9458.789,570원9,570원9,480원409389.1만원47.4억원500,000주FnGuide 퀄리티 Plus 지수2334.25047.2억원
cmtcevq880d7610719sg7m7lzfsc-securities-productetf:244620:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq820d741071g0wgnhhf1etf2026-08-27244620KR7244620001KODEX 모멘텀Plus20,455원420원2.10%20592.6620,360원20,470원20,130원1,7443544.4만원143.1억원700,000주FnGuide 모멘텀 Plus 지수6709.200144.1억원
cmtcevq7x0d711071xfli1oq8fsc-securities-productetf:244580:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq7s0d6y1071m686a3d41etf2026-08-27244580KR7244580007KODEX 바이오8,605원-30원-0.35%8603.588,570원8,700원8,550원466,24440.1억원2223.5억원25,840,000주FnGuide 바이오 지수2998.9002223.1억원
cmtcevq7n0d6v10717fxpdu22fsc-securities-productetf:243890:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq7h0d6s1071fijb3if71etf2026-08-27243890KR7243890001TIGER 200에너지화학레버리지8,290원115원1.41%8204.328,380원8,420원8,070원7,9896569.9만원43.5억원525,000주코스피 200 에너지/화학1726.68043억원
cmtcevq7c0d6p1071lx4hhj08fsc-securities-productetf:243880:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq770d6m1071o722m4vs1etf2026-08-27243880KR7243880002TIGER 200IT레버리지329,495원14,300원4.54%331845.58340,000원342,890원319,345원121,477402.8억원4695.3억원1,425,000주코스피 200 정보기술14259.3904728.7억원
cmtcevq720d6j1071368s54uefsc-securities-productetf:241390:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq6x0d6g1071mxvf247c1etf2026-08-27241390KR7241390004RISE V&S셀렉트밸류채권혼합15,715원85원0.54%15843.6415,695원15,870원15,695원1,4672309.6만원345.7억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2767.180348.5억원
22,152건 중 13,701–13,750← 이전275 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬