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
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
cmtazfsyc00t41071jbscil5tfsc-securities-productetf:0112X0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsy600t01071apxcogmn1etf2026-08-260112X0KR70112X0000마이티 200TR40,565원375원0.93%40465.5540,305원41,020원40,005원1,0464250.7만원405.6억원1,000,000주코스피 200 TR1420.850404.6억원
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
cmtazfvfk024b1071bks0bkzkfsc-securities-productetf:218420:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvff02481071p1i95zza1etf2026-08-26218420KR7218420008KODEX 미국S&P500에너지(합성)19,975원-305원-1.50%20010.8419,955원20,010원19,915원60,23212억원490.3억원2,455,000주S&P Select Sector Energy Index1308.101491.2억원
cmtazfvfa02451071shnmlzk1fsc-securities-productetf:217780:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvf50242107166a59nmf1etf2026-08-26217780KR7217780006TIGER 차이나CSI300인버스(합성)5,450원-55원-1.00%5537.655,432원5,670원5,305원1,291704.5만원84.4억원1,550,000주CSI 300 Index4590.79485.8억원
cmtazfvf0023z1071zvwkok4mfsc-securities-productetf:217770:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvev023w1071yd43xse61etf2026-08-26217770KR7217770007TIGER 원유선물인버스(H)1,314원44원3.46%1295.611,302원1,326원1,302원620,2338.1억원227.3억원17,300,000주S&P GSCI Crude Oil Index ER213.219226억원
cmtazfveq023u1071e482sf9yfsc-securities-productetf:215620:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvem023s1071u05jfi631etf2026-08-26215620KR7215620006HK S&P코리아로우볼16,545원215원1.32%16523.8016,520원16,545원16,520원711.6만원89.3억원540,000주S&P Korea 저변동성 지수12429.61089.2억원
cmtazfve6023i1071bwbktr8yfsc-securities-productetf:213630:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfve1023g10717m88hi2q1etf2026-08-26213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,000원-170원-0.80%21193.8621,090원21,170원20,860원8,4261.7억원193.2억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1163.455194.9억원
cmtazfvdh023610711h2wmq1wfsc-securities-productetf:211900:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvdd023410719o940gn31etf2026-08-26211900KR7211900006KODEX 코리아배당성장28,295원295원1.05%28405.3128,305원28,480원28,020원6,3521.7억원933.7억원3,300,000주코스피 배당성장 507084.470937.3억원
cmtazfvcx022v1071zo973ia6fsc-securities-productetf:210780:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvcs022s1071vpxspo7t1etf2026-08-26210780KR7210780003TIGER 코스피고배당23,620원245원1.05%23655.3123,375원23,620원22,500원21,4635억원779.4억원3,300,000주코스피 고배당 504755.330780.6억원
cmtazfvcn022p1071ll971wftfsc-securities-productetf:205720:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvci022m1071gd36z72f1etf2026-08-26205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,446원-12원-0.82%1457.711,475원1,475원1,438원5,237755.6만원43.3억원3,000,000주TOPIX4111.02043.7억원
cmtazfvcd022j1071rmndiupifsc-securities-productetf:204480:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvc8022i1071yw8ku4dh1etf2026-08-26204480KR7204480008TIGER 차이나CSI300레버리지(합성)24,720원480원1.98%24393.7123,730원24,795원23,730원4,6551.1억원919.5억원3,720,000주CSI 300 Index4590.794907.4억원
cmtazfvc0022d1071o9r2kp4lfsc-securities-productetf:204450:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvbv022b1071cz56a1m21etf2026-08-26204450KR7204450001KODEX 차이나H레버리지(H)2,385원40원1.71%2334.342,345원2,405원2,330원36,1848614.5만원240.8억원10,100,000주Hang Seng China H8531.290231억원
cmtazfvac021g1071v1hcaaf3fsc-securities-productetf:195980:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfva7021d10712xzynru91etf2026-08-26195980KR7195980008PLUS 신흥국MSCI(합성 H)15,140원55원0.36%15285.4815,195원15,435원15,120원15,5922.3억원941.7억원6,220,000주MSCI EM Index1717.096950.7억원
cmtazfv7g01zv1071gzb2u9wgfsc-securities-productetf:183700:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv7b01zr1071s48b1lom1etf2026-08-26183700KR7183700004RISE 200채권혼합5095,790원485원0.51%95719.5795,620원96,735원95,360원3,9243.7억원402.3억원420,000주코스피 200 KTB 혼합지수3052.140402억원
cmtazfv6w01zj10718vrf1o55fsc-securities-productetf:182480:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv6r01zg1071ccndrsxk1etf2026-08-26182480KR7182480004TIGER 미국MSCI리츠(합성 H)14,030원105원0.75%14142.8013,925원14,060원13,925원4,9596955.9만원1304.7억원9,300,000주MSCI US REIT Index1509.4421315.2억원
cmtazfv6b01z71071nobc48ukfsc-securities-productetf:176950:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv6601z5107140d102b01etf2026-08-26176950KR7176950004KODEX 국채선물10년인버스60,185원-195원-0.32%60153.7660,000원60,185원59,930원6123674만원126.3억원210,000주10년국채선물지수1132.620126.3억원
cmtazfv6101z210711hm9v8ydfsc-securities-productetf:174360:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv5w01yz1071hitxh7951etf2026-08-26174360KR7174360008RISE 중국본토대형주CSI10023,525원295원1.27%23339.4723,405원23,605원23,095원2,2915342.8만원329.3억원1,400,000주CSI A1004464.938326.7억원
cmtazfvdu023d10718c08m6f1fsc-securities-productetf:213610:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvdn023a10717hg6r2ki1etf2026-08-26213610KR7213610009KODEX 삼성그룹밸류22,510원550원2.50%22567.2022,180원22,670원22,180원13,1512.9억원2678.6억원11,900,000주WISE 삼성그룹 밸류 인덱스22553.3302685.4억원
cmtazfvd702311071m5av4qujfsc-securities-productetf:211560:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvd2022y10711ykhcnj01etf2026-08-26211560KR7211560008TIGER 배당성장35,410원470원1.35%35550.8835,100원35,545원35,030원2,8521억원711.7억원2,010,000주코스피 배당성장 507084.470714.5억원
cmtazfv5h01yr1071ktfr4f53fsc-securities-productetf:169950:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv5c01yo1071atdd87ox1etf2026-08-26169950KR7169950003KODEX 차이나A5025,580원80원0.31%25564.8325,630원25,630원25,560원6051548.9만원204.6억원800,000주FTSE China A50 Index14771.260204.5억원
cmtazfv5701yl1071l0uf3jp7fsc-securities-productetf:168580:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv5001yi10714v8zlhkb1etf2026-08-26168580KR7168580009ACE 중국본토CSI30034,495원280원0.82%34283.3634,215원34,495원33,945원1,3474616.4만원1076.2억원3,120,000주CSI 300 Index4590.7941069.6억원
cmtazfvbp02271071obbah63xfsc-securities-productetf:203780:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvbk0225107145lunvl91etf2026-08-26203780KR7203780002TIGER 미국나스닥바이오37,400원965원2.65%37047.3936,990원37,555원36,885원39,33814.6억원1084.6억원2,900,000주NASDAQ Biotechnology 지수(시장가격지수)7339.7001074.3억원
cmtazfvbf02221071gim1cq6gfsc-securities-productetf:200250:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvba021z1071iy0lq0jv1etf2026-08-26200250KR7200250009KIWOOM 인도Nifty50(합성)21,775원265원1.23%21824.4121,670원21,850원21,670원6,2581.3억원1720.2억원7,900,000주Nifty 50 Index24334.5501724.1억원
cmtazfvb5021w1071ug436myqfsc-securities-productetf:200030:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvb0021u10718j4fmi8k1etf2026-08-26200030KR7200030005KODEX 미국S&P500산업재(합성)42,525원-350원-0.82%42618.1742,470원42,545원42,295원1,4236036.5만원479.6억원1,128,000주S&P Select Sector Industrial Index1797.567480.7억원
cmtazfvav021r107175exg3qdfsc-securities-productetf:196230:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvaq021o1071sjec47ir1etf2026-08-26196230KR7196230007RISE 단기통안채116,875원10원0.01%116886.45116,885원116,890원116,870원1,3291.5억원2575.9억원2,204,000주KIS 통안채 5개월 지수(총수익)13276.7502573.8억원
cmtazfval021l1071a80j6el3fsc-securities-productetf:196030:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvah021i1071n1ba9glv1etf2026-08-26196030KR7196030001ACE 일본TOPIX레버리지(H)91,090원1,385원1.54%89741.6290,000원91,150원90,000원110997.1만원455.4억원500,000주TOPIX4111.020448.7억원
22,152건 중 14,601–14,650← 이전293 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬