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
cmtazfvzm02fc1071hwvij7pffsc-securities-productetf:253250:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvzi02fa10713toompvp1etf2026-08-26253250KR7253250005KIWOOM 200선물레버리지98,690원2,380원2.47%98204.3595,810원100,530원95,000원14,77314.3억원286.2억원290,000주코스피 200 선물지수5231.090284.7억원
cmtazfvz202f010711ji0wacifsc-securities-productetf:253230:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvyx02ey1071z8gnbki21etf2026-08-26253230KR7253230007KIWOOM 200선물인버스2X78원-1원-1.27%77.6979원80원75원1,152,7138893.7만원23.7억원30,400,000주코스피 200 선물지수5231.09023.6억원
cmtazfvyj02eo1071rmrbe8mlfsc-securities-productetf:253150:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvyd02em1071rxhwwtz31etf2026-08-26253150KR7253150007PLUS 200선물레버리지199,000원3,285원1.68%199403.94194,295원204,135원193,225원14,06427.7억원497.5억원250,000주코스피 200 선물지수5231.090498.5억원
cmtazfvxy02ec1071hhrv0dapfsc-securities-productetf:252670:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvxt02ea10711wq7sxtb1etf2026-08-26252670KR7252670005KODEX 200선물인버스2X77원-1원-1.28%77.0079원80원74원7,573,144,4425843.3억원7623.3억원9,900,500,000주코스피 200 선물지수5231.0907360.3억원
cmtazfvxe02e11071ol6c42w5fsc-securities-productetf:252420:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvx902dx1071ndtlzmvy1etf2026-08-26252420KR7252420005RISE 200선물인버스2X82원-2원-2.38%81.5684원84원80원1,568,5661.2억원43.5억원53,100,000주코스피 200 선물지수5231.09040.8억원
cmtazfw3o02hk1071se7knsmvfsc-securities-productetf:261260:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw3i02hi1071or12i8841etf2026-08-26261260KR7261260004KODEX 미국달러선물인버스2X5,305원0원0.00%5310.805,340원5,340원5,280원4,650,521246.5억원2377.7억원44,820,000주미국달러선물지수1553.2702378.1억원
cmtazfw3a02hd10716i8s4xigfsc-securities-productetf:261250:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw3402ha1071p9h2ornt1etf2026-08-26261250KR7261250005KODEX 미국달러선물레버리지16,005원-10원-0.06%16025.7315,935원16,075원15,920원45,6767.3억원300.8억원1,880,000주미국달러선물지수1553.270302.8억원
cmtazfw2o02h2107111hm2n4dfsc-securities-productetf:261220:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2j02gz1071yrbk0ng51etf2026-08-26261220KR7261220008KODEX WTI원유선물(H)22,760원-930원-3.93%23126.0222,750원22,830원22,520원119,53227.1억원500.7억원2,200,000주S&P GSCI Crude Oil Index ER213.219497.2억원
cmtazfw2f02gw1071gjl0xwgbfsc-securities-productetf:261140:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2a02gu1071dh2axh4t1etf2026-08-26261140KR7261140008TIGER 우선주24,730원30원0.12%24749.2524,670원24,955원24,390원14,4633.5억원331.3억원1,340,000주코스피 우선주 지수5764.650331.6억원
cmtazfw1v02gl1071x5pwpfnufsc-securities-productetf:261110:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw1q02gj10718g8fyvh91etf2026-08-26261110KR7261110001TIGER 미국달러선물레버리지16,050원5원0.03%16068.0015,985원16,085원15,980원1,0341657.9만원80.2억원500,000주미국달러선물지수1553.27080.3억원
cmtazfw1l02gg1071zv6fauqjfsc-securities-productetf:261070:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw1g02gd1071g4epvqy81etf2026-08-26261070KR7261070007TIGER 코스닥150바이오테크13,120원65원0.50%13116.9813,055원13,325원12,950원172,90822.7억원611.3억원4,660,000주코스닥 150 헬스케어4583.290608.6억원
cmtazfw1102g41071l0aehn3efsc-securities-productetf:256750:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw0w02g21071k8gaxcq01etf2026-08-26256750KR7256750001KODEX 차이나심천ChiNext(합성)15,485원95원0.62%15375.2815,340원15,640원15,270원2,7554251.8만원473.6억원3,059,000주SZSE ChiNext Price Index3414.883470.3억원
cmtazfvv402ct107158ph1t53fsc-securities-productetf:250780:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvuy02cq1071c2tzww0z1etf2026-08-26250780KR7250780004TIGER 코스닥150선물인버스2,420원20원0.83%2425.912,420원2,450원2,385원206,4925억원64.1억원2,650,000주F-코스닥150 지수1631.94063억원
cmtazfvx402du1071fx9982l4fsc-securities-productetf:252410:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvx002dt1071r1kjnpl71etf2026-08-26252410KR7252410006RISE 200선물인버스1,320원-22원-1.64%1324.971,347원1,347원1,309원27,4763652.1만원26.4억원2,000,000주코스피 200 선물지수5231.09025.1억원
cmtazfvsc02bc1071ugj36ssmfsc-securities-productetf:244620:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvs702b810713u32gnyn1etf2026-08-26244620KR7244620001KODEX 모멘텀Plus20,035원-80원-0.40%20108.5120,000원20,035원19,745원4793.4만원140.2억원700,000주FnGuide 모멘텀 Plus 지수6550.740140.7억원
cmtazfvrs02b01071uxr2xj6zfsc-securities-productetf:243890:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvrn02ax1071dauv2wno1etf2026-08-26243890KR7243890001TIGER 200에너지화학레버리지8,175원-115원-1.39%7985.938,225원8,225원7,510원31,0692.4억원42.9억원525,000주코스피 200 에너지/화학1713.73041.9억원
cmtazfvri02au1071ow4xftmlfsc-securities-productetf:243880:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvrc02as1071ef4o562i1etf2026-08-26243880KR7243880002TIGER 200IT레버리지315,195원-300원-0.10%319574.36310,700원325,225원304,290원109,936347.7억원4491.5억원1,425,000주코스피 200 정보기술13907.4504553.9억원
cmtazfvov029d1071imgz8x17fsc-securities-productetf:236350:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvoq029a1071nu0koh331etf2026-08-26236350KR7236350005TIGER 인도니프티50레버리지(합성)28,300원465원1.67%28391.9728,455원28,465원28,075원345976.7만원175.4억원620,000주Nifty 50 Index24334.550176억원
cmtazfvol029710711jafcozjfsc-securities-productetf:234310:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvog02951071x8izh79y1etf2026-08-26234310KR7234310001RISE V&S셀렉트밸류28,510원340원1.21%28371.5328,185원28,510원28,150원108304.9만원142.5억원500,000주FnGuide 셀렉트 밸류 지수5531.120141.8억원
cmtazfvo902911071lxy9dze3fsc-securities-productetf:233740:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvo3028y1071uzmhh1dr1etf2026-08-26233740KR7233740000KODEX 코스닥150레버리지7,105원-115원-1.59%7116.297,155원7,310원6,920원66,915,6964751.3억원3.6조원507,100,000주코스닥 1501433.9003.5조원
cmtazfvny028v1071yn041861fsc-securities-productetf:233160:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvnt028s10716npya8z91etf2026-08-26233160KR7233160001TIGER 코스닥150 레버리지7,895원-100원-1.25%7859.427,865원8,090원7,675원1,741,601136.9억원1788.2억원22,650,000주코스닥 1501433.9001760.5억원
cmtazfvno028p1071mnwuvc22fsc-securities-productetf:232080:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvni028m107198rhzcow1etf2026-08-26232080KR7232080002TIGER 코스닥15014,480원-115원-0.79%14526.3114,500원14,675원14,285원8,302,0751201.1억원1.3조원93,160,000주코스닥 1501433.9001.3조원
cmtazfvnc028j1071os4oik9rfsc-securities-productetf:230480:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvn7028g1071poewewgt1etf2026-08-26230480KR7230480006KIWOOM 미국달러선물인버스2X4,595원-20원-0.43%4609.564,615원4,620원4,575원3,1981465.4만원92.3억원2,010,000주미국달러선물지수1553.27092.6억원
cmtazfvn2028d1071trdlre4jfsc-securities-productetf:229720:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvmx028a1071z4ypaaf51etf2026-08-26229720KR7229720008KODEX KTOP3037,375원220원0.59%37302.2037,155원37,730원36,870원1,9187165.2만원186.8억원500,000주KTOP 3018914.240186.5억원
cmtazfvms02871071z93wnseufsc-securities-productetf:229200:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvmn02841071rerynom01etf2026-08-26229200KR7229200001KODEX 코스닥15014,200원-100원-0.70%14243.8514,240원14,395원14,000원22,728,9283224.8억원5조원353,150,000주코스닥 1501433.9005조원
cmtazfvmf02811071x7op9yvifsc-securities-productetf:228820:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvma027y1071lq18jqor1etf2026-08-26228820KR7228820007TIGER KTOP3018,840원180원0.96%18822.7618,660원19,025원18,550원8,3991.5억원188.4억원1,000,000주KTOP 3018914.240188.2억원
cmtazfvm6027v1071yux6x04ifsc-securities-productetf:228810:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvm0027t107110g69pw51etf2026-08-26228810KR7228810008TIGER 미디어컨텐츠3,130원75원2.45%3129.473,070원3,130원3,055원317,1059.8억원759.6억원24,270,000주WISE 미디어컨텐츠 지수1614.830759.5억원
cmtazfvlv027q1071qque2f0cfsc-securities-productetf:228800:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvlq027n10712qyfmkwm1etf2026-08-26228800KR7228800009TIGER 여행레저2,700원90원3.45%2698.532,620원2,700원2,610원235,2346.2억원696.6억원25,800,000주WISE 여행레저 지수1346.610696.2억원
cmtazfvll027k1071vt7674e7fsc-securities-productetf:228790:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvlg027i1071jatt0tn11etf2026-08-26228790KR7228790002TIGER 화장품4,840원-20원-0.41%4867.324,855원4,990원4,805원10,045,302492억원2535.1억원52,380,000주WISE 화장품 지수4919.5202567억원
cmtazfvla027e1071yaztq0vwfsc-securities-productetf:227830:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvl5027c1071yvlappxl1etf2026-08-26227830KR7227830007PLUS 코스피70,705원1,255원1.81%70465.6669,990원71,060원69,680원46321.9만원176.7억원250,000주코스피6808.210176.1억원
cmtazfvl002791071kzcj4e1bfsc-securities-productetf:227570:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvkv02761071xn92vf0q1etf2026-08-26227570KR7227570009TIGER 우량가치21,395원375원1.78%21369.8021,285원21,395원21,125원136289.1만원96.2억원450,000주FnGuide 퀄리티밸류 지수43075.81076.9억원
cmtazfvkq0273107159xergzqfsc-securities-productetf:227560:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvkm02701071pyc90a5v1etf2026-08-26227560KR7227560000TIGER 200 생활소비재13,665원225원1.67%13637.3313,510원13,790원13,440원15,3012억원49.1억원360,000주코스피 200 생활소비재1401.83049억원
cmtazfvkg026x1071zg80ik7zfsc-securities-productetf:227550:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvkb026u1071ro5b4zyg1etf2026-08-26227550KR7227550001TIGER 200 산업재12,055원45원0.37%12123.5711,965원12,105원11,900원526629.9만원79.5억원660,000주코스피 200 산업재1207.03080억원
cmtazfvk6026r1071wyqcpnbtfsc-securities-productetf:227540:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvk1026o1071jkvte6i31etf2026-08-26227540KR7227540002TIGER 200 헬스케어20,490원575원2.89%20555.4620,165원20,710원20,060원37,4857.6억원336억원1,640,000주코스피 200 헬스케어2173.530337.1억원
cmtazfvjt026l107156bolxsufsc-securities-productetf:226980:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvjp026i1071vsyy986s1etf2026-08-26226980KR7226980001KODEX 200 중소형23,035원380원1.68%23179.9922,735원23,150원22,665원4,3309948만원207.3억원900,000주코스피 200 중소형주지수2310.360208.6억원
cmtazfvjj026f1071jc3i0vsmfsc-securities-productetf:226490:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvjb026c107123d1qclg1etf2026-08-26226490KR7226490001KODEX 코스피69,900원570원0.82%69994.3768,920원70,710원68,845원167,748117.4억원1.4조원20,200,000주코스피6808.2101.4조원
cmtazfvj202691071mcr6wt70fsc-securities-productetf:226380:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfviw02661071p9xznads1etf2026-08-26226380KR7226380004ACE Fn성장소비주도주6,095원135원2.27%6081.905,960원6,095원5,960원11,9737262.8만원42.6억원700,000주FnGuide 성장소비주도 지수2010.59042.5억원
cmtazfvis02631071qixj5mypfsc-securities-productetf:225800:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvin026010715lsu792u1etf2026-08-26225800KR7225800002KIWOOM 미국달러선물레버리지15,105원0원0.00%15126.3915,080원15,135원15,020원1,2251849.6만원77억원510,000주미국달러선물지수1553.27077.1억원
cmtazfvii025y10717ybxtho2fsc-securities-productetf:225130:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvic025v1071vhsllui11etf2026-08-26225130KR7225130004ACE 골드선물 레버리지(합성 H)54,400원-305원-0.56%54663.7454,705원55,270원54,400원3,3461.8억원272억원500,000주S&P GSCI GOLD Index Excess Return272.274273.3억원
cmtazfvi7025s1071kheco5ysfsc-securities-productetf:225060:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvi2025p1071puks5cu21etf2026-08-26225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,585원490원3.04%16403.3416,290원16,595원16,255원559915.4만원175.8억원1,060,000주MSCI EM Index1717.096173.8억원
cmtazfvhx025m10719w1ne9f6fsc-securities-productetf:225050:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvhs025k1071ff5mltvw1etf2026-08-26225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,800원175원1.05%16815.8716,625원16,815원16,625원157261.9만원84억원500,000주EURO STOXX 50 Index6455.63084억원
cmtazfvhj025f10718vde9198fsc-securities-productetf:225040:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvhe025d10711oq6teqp1etf2026-08-26225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,430원-30원-0.04%67593.2768,130원68,130원67,315원2,3811.6억원552.9억원820,000주S&P 5007675.700554.2억원
cmtazfveg023o1071vowrt089fsc-securities-productetf:214980:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfveb023m1071l75e8abq1etf2026-08-26214980KR7214980005KODEX 단기채권PLUS114,575원20원0.02%114571.84114,560원114,580원114,560원15,92218.2억원1.8조원16,007,000주KRW Cash PLUS 지수(총수익)170.0801.8조원
cmtazfvh902591071t1hae8lufsc-securities-productetf:225030:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvh4025710718l6bgqa71etf2026-08-26225030KR7225030006TIGER 미국S&P500선물인버스(H)2,260원0원0.00%2254.492,255원2,265원2,250원4,212950.2만원37.2억원1,650,000주S&P 500 Futures Total Return Index1161.89037.1억원
cmtazfvgz02541071sqzrszeufsc-securities-productetf:223190:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvgu02511071xj0f7usw1etf2026-08-26223190KR7223190000KODEX 200가치저변동28,200원250원0.89%28092.3927,950원28,200원27,815원2,6347366.5만원282억원1,000,000주코스피 200 가치저변동성13797.420280.9억원
cmtazfux801ub1071flu50aj8fsc-securities-productetf:140700:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfux301u91071xo6qiao31etf2026-08-26140700KR7140700006KODEX 보험21,465원795원3.85%21479.3520,760원21,560원20,740원176,52437.5억원558억원2,600,000주KRX 보험4476.280536.9억원
cmtazfvgp024y10719op3rovrfsc-securities-productetf:220130:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvgk024w1071cfoe3gyt1etf2026-08-26220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,835원85원1.26%6789.066,780원6,840원6,780원11578.6만원54.6억원800,000주CSI 500 지수7770.53554.3억원
cmtazfvgf024t10717cqptjg2fsc-securities-productetf:219900:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvga024q1071efh2xliv1etf2026-08-26219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,140원20원0.49%4176.144,095원4,255원3,925원6,5012656.9만원57.9억원1,400,000주CSI 300 Index4590.79458.4억원
cmtazfvg5024n1071lnawh56qfsc-securities-productetf:219480:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvg0024k1071q75hpg5t1etf2026-08-26219480KR7219480001KODEX 미국S&P500선물(H)33,085원-20원-0.06%33111.1133,085원33,120원33,015원9,1193억원1488.8억원4,500,000주S&P 500 Futures Total Return Index1161.8901489.9억원
cmtazfvfv024h1071xmbv0ya5fsc-securities-productetf:219390:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvfp024e10716oedl2kt1etf2026-08-26219390KR7219390002RISE 미국S&P원유생산기업(합성 H)7,865원-165원-2.05%8066.637,930원7,945원7,830원36,7842.9억원157.3억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7025.134161.3억원
22,152건 중 14,401–14,450← 이전289 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬