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
cmtazfuiu01mt1071nmu8kzd3fsc-securities-productetf:102970:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuio01mq1071md6h88ev1etf2026-08-26102970KR7102970001KODEX 증권18,520원45원0.24%18647.7518,470원18,650원18,290원354,93265.6억원7130.2억원38,500,000주KRX 증권1885.3107170억원
cmtazfume01or10715c9kwe03fsc-securities-productetf:114800:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuma01op1071amm97tu01etf2026-08-26114800KR7114800006KODEX 인버스1,024원-8원-0.78%1024.021,036원1,042원1,010원912,661,8429352.7억원7586.8억원740,900,000주코스피 200 선물지수5231.0907321.7억원
cmtazfumz01p31071diir3duefsc-securities-productetf:117460:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfumu01p11071l5fu6p611etf2026-08-26117460KR7117460006KODEX 에너지화학13,455원-145원-1.07%13455.5513,390원13,455원12,915원43,7375.7억원291.9억원2,170,000주KRX 에너지화학2685.000291.9억원
cmtazfune01p91071yc973m35fsc-securities-productetf:117680:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfun701p71071emdlg41o1etf2026-08-26117680KR7117680009KODEX 철강12,725원-275원-2.12%12669.3312,885원12,950원12,575원88,35211.2억원293.9억원2,310,000주KRX 철강2569.770292.6억원
cmtazfuno01pf10714je4iyosfsc-securities-productetf:117690:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuni01pc1071ez5477kj1etf2026-08-26117690KR7117690008TIGER 차이나항셍3019,765원195원1.00%19770.8919,570원20,010원19,570원7131411.6만원98.8억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8864.74098.8억원
cmtazfupe01qa1071dx1mz8aofsc-securities-productetf:123320:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfupa01q810719vv2r8241etf2026-08-26123320KR7123320004TIGER 레버리지108,325원2,120원2.00%108125.84105,945원111,000원104,500원139,473150.5억원2599.8억원2,400,000주코스피 2001071.1602595억원
cmtazfupr01qg10710wv3767cfsc-securities-productetf:130680:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfupk01qd1071a0mztk5r1etf2026-08-26130680KR7130680002TIGER 원유선물Enhanced(H)6,675원-255원-3.68%6797.936,755원6,755원6,630원29,8241.9억원140.1억원2,100,000주S&P GSCI Crude Oil Enhanced Index ER836.913139.3억원
cmtazfuqf01qr10713spn2d1zfsc-securities-productetf:131890:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuq901qo1071ri91mdjd1etf2026-08-26131890KR7131890006ACE 삼성그룹동일가중40,545원765원1.92%40808.7840,210원40,900원40,210원2641071만원162.1억원400,000주MKF SAMs EW 지수40800.520163.2억원
cmtazfuro01re1071kin3uip2fsc-securities-productetf:137610:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfurj01ra1071k1lketll1etf2026-08-26137610KR7137610002TIGER 농산물선물Enhanced(H)5,770원95원1.67%5740.895,705원5,770원5,700원13,0157475.7만원132.7억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)77.556132억원
cmtazfus801ro1071coty8ljsfsc-securities-productetf:138520:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfus301rl10717st8qg7f1etf2026-08-26138520KR7138520002TIGER 삼성그룹36,705원690원1.92%36822.7936,240원37,010원35,920원32,65311.9억원1482.8억원4,040,000주MKF SAMs FW46758.3101487.6억원
cmtazfusi01rt1071fx2bs0ogfsc-securities-productetf:138530:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfusd01rr1071szhabost1etf2026-08-26138530KR7138530001TIGER LG그룹플러스12,490원90원0.73%12528.7112,395원12,530원12,255원55,8366.9억원831.8억원6,660,000주MKF LG그룹+ FW12605.220834.4억원
cmtazfuss01rz1071c52yn5eafsc-securities-productetf:138540:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfusn01rw1071svh3bxby1etf2026-08-26138540KR7138540000TIGER 현대차그룹플러스51,800원-1,005원-1.90%51791.5553,200원53,500원51,610원117,73761.8억원6765억원13,060,000주MKF 현대차그룹+ FW64934.7006763.9억원
cmtazfut201s41071h9ardgqnfsc-securities-productetf:138910:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfusx01s21071ue83p80v1etf2026-08-26138910KR7138910005KODEX 구리선물(H)10,345원225원2.22%10271.2410,240원10,370원10,230원55,8675.7억원351.7억원3,400,000주S&P GSCI North American Copper Index(TR)939.377349.2억원
cmtazfutc01s91071sboy3p7rfsc-securities-productetf:138920:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfut701s710713xb5smqz1etf2026-08-26138920KR7138920004KODEX 콩선물(H)12,265원155원1.28%12250.1212,210원12,265원12,170원4,0724982만원61.3억원500,000주S&P GSCI Soybeans Index(TR)6684.72361.2억원
cmtazfuto01sf1071ctptjz4cfsc-securities-productetf:139220:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfutj01se1071dba04l211etf2026-08-26139220KR7139220008TIGER 200 건설8,075원455원5.97%8072.047,795원8,130원7,600원1,243,60798.2억원1377.5억원17,060,000주코스피 200 건설806.7201377억원
cmtazfutz01sl107147jzj6lofsc-securities-productetf:139230:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfutu01sk1071dnjo6z701etf2026-08-26139230KR7139230007TIGER 200 중공업13,170원315원2.45%13204.4512,935원13,230원12,810원120,44015.7억원2578.6억원19,580,000주코스피 200 중공업1259.3102585.4억원
cmtazfuu901sr1071msp87y8cfsc-securities-productetf:139240:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuu401so10715th88m071etf2026-08-26139240KR7139240006TIGER 200 철강소재11,375원-270원-2.32%11370.3911,665원11,665원11,280원21,7382.4억원95.5억원840,000주코스피 200 철강/소재1128.540109.1억원
cmtazfuuj01sx1071sisnqb9ufsc-securities-productetf:139250:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuue01su1071f0ga6fxa1etf2026-08-26139250KR7139250005TIGER 200 에너지화학17,335원-165원-0.94%17384.9417,235원17,420원16,730원16,2792.7억원246.1억원1,420,000주코스피 200 에너지/화학1713.730243.3억원
cmtazfup301q410715nyxtm39fsc-securities-productetf:123310:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuox01q2107145now38b1etf2026-08-26123310KR7123310005TIGER 인버스1,135원-13원-1.13%1138.191,148원1,158원1,124원3,180,09436.2억원494.8억원43,600,000주코스피 200 선물지수5231.090484.8억원
cmtazfur001r21071wbh4hg6ifsc-securities-productetf:133690:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuqu01qz10718bz4m1xt1etf2026-08-26133690KR7133690008TIGER 미국나스닥100178,630원-400원-0.22%179052.29179,030원179,287원177,682원5,277,6159427.3억원11.3조원63,310,000주NASDAQ 10029224.52011.3조원
cmtazfuuu01t3107121xum20hfsc-securities-productetf:139260:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuuo01t010710pwj5tgd1etf2026-08-26139260KR7139260004TIGER 200 IT133,780원-510원-0.38%133988.50133,075원136,045원131,250원243,767326.6억원2.6조원20,040,000주코스피 200 정보기술13907.4502.6조원
cmtazfump01ox1071qh23bsbtfsc-securities-productetf:114820:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfumk01ou1071x2qkb33h1etf2026-08-26114820KR7114820004TIGER 국채3년105,250원75원0.07%105214.52105,270원105,355원105,210원6,9257.2억원1231.4억원1,170,000주KTB INDEX(시장가격)10190.5401234.1억원
cmtazfunx01pj1071ozjy01dgfsc-securities-productetf:117700:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfunt01pi1071zhv1powi1etf2026-08-26117700KR7117700005KODEX 건설7,130원425원6.34%7102.796,865원7,155원6,685원4,149,216290.8억원2024.9억원28,400,000주KRX 건설1429.7402017.1억원
cmtazfuo701po10711t1qsjghfsc-securities-productetf:122090:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuo201pm1071mn5tlfxf1etf2026-08-26122090KR7122090004PLUS 코스피5080,895원705원0.88%80817.7580,190원82,000원79,610원19,07015.4억원1820.1억원2,250,000주코스피 508113.5201818.3억원
cmtazfuoh01pt1071za4cajosfsc-securities-productetf:122260:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuoc01pr1071h5rdur321etf2026-08-26122260KR7122260003KIWOOM 통안채1년104,130원10원0.01%104107.97104,135원104,135원104,120원1691759.7만원333.2억원320,000주MK 통안채지수(총수익)15308.410333.1억원
cmtazfuor01pz1071a54qdy39fsc-securities-productetf:122630:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuom01pw107139s8ebn61etf2026-08-26122630KR7122630007KODEX 레버리지107,495원1,945원1.84%107492.85105,005원110,190원103,700원17,519,7901.8조원5.6조원53,000,000주코스피 2001071.1605.8조원
cmtazfuq101qk10716ogtizixfsc-securities-productetf:130730:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfupw01qj1071o8bvgnvi1etf2026-08-26130730KR7130730005KIWOOM 단기자금103,000원15원0.01%102978.19103,000원103,000원102,985원2,6752.7억원824억원800,000주MK 머니마켓 지수(총수익)14734.600823.8억원
cmtazfuqo01qw1071z29kl91gfsc-securities-productetf:132030:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuqj01qt1071ssa9b92l1etf2026-08-26132030KR7132030008KODEX 골드선물(H)25,980원-115원-0.44%26045.4026,130원26,220원25,980원174,93645.6억원3715.1억원14,300,000주S&P GSCI Gold Index(TR)2271.6543828.6억원
cmtazfurd01r71071aytazdkofsc-securities-productetf:136340:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfur701r61071h81boqdv1etf2026-08-26136340KR7136340007RISE 중기우량회사채104,330원15원0.01%104358.87104,360원104,415원104,325원4284467.7만원2954.6억원2,832,000주KOBI 크레딧 지수(총수익)16140.1902955.4억원
cmtazfury01rj1071srkqj3qffsc-securities-productetf:138230:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfurt01rh1071q7lc20ce1etf2026-08-26138230KR7138230008KIWOOM 미국달러선물16,215원-20원-0.12%16227.6516,180원16,230원16,175원7531220만원235.1억원1,450,000주미국달러선물지수1553.270235.3억원
cmtazfuvj01te1071wez7rdb1fsc-securities-productetf:139280:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuvd01tb1071zrfmul9z1etf2026-08-26139280KR7139280002TIGER 경기방어13,365원245원1.87%13371.6113,220원13,450원13,180원6,5378732.4만원438.3억원3,280,000주코스피 200 경기방어소비재1322.190438.5억원
cmtazfuvt01tj10718ba6pjvqfsc-securities-productetf:139290:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuvo01th107179tdj4mk1etf2026-08-26139290KR7139290001TIGER 200 경기소비재25,825원-365원-1.39%25861.2326,230원26,510원25,825원2,6446977.8만원72.3억원280,000주코스피 200 경기소비재2557.18072.4억원
cmtazfuv601t81071qvxuhxtvfsc-securities-productetf:139270:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuv101t71071ygzdn7tw1etf2026-08-26139270KR7139270003TIGER 200 금융16,900원300원1.81%16924.8816,740원16,950원16,620원7,1081.1억원314.3억원1,860,000주코스피 200 금융1721.220314.8억원
cmtazfuw301tq10711cbnfo7nfsc-securities-productetf:139320:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuvy01tn1071zle1jmw21etf2026-08-26139320KR7139320006TIGER 금은선물(H)19,340원-60원-0.31%19355.3619,400원19,495원19,315원9,9161.9억원435.1억원2,250,000주S&P GSCI Precious Metals Index(TR)5208.500435.4억원
cmtazfuwd01tv1071xm20mljrfsc-securities-productetf:139660:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuw801ts10718glw4ksw1etf2026-08-26139660KR7139660005KIWOOM 미국달러선물인버스8,360원-15원-0.18%8372.508,375원8,390원8,360원1,2071009.5만원72.7억원870,000주미국달러선물지수1553.27072.8억원
cmtazfuwm01u01071yllhvm7gfsc-securities-productetf:140570:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuwi01ty1071j79nxnag1etf2026-08-26140570KR7140570003RISE 수출주25,935원360원1.41%25836.8225,465원25,935원25,325원86219.3만원103.7억원400,000주MKF 수출주 지수25575.600103.3억원
cmtazfuwx01u510710sqkvhodfsc-securities-productetf:140580:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuwr01u31071twk7b4es1etf2026-08-26140580KR7140580002RISE 우량업종대표주24,630원335원1.38%24594.5724,210원24,630원24,195원47114.9만원123.1억원500,000주MKF 우량업종대표주 지수24558.260122.9억원
cmtazfuxu01um1071brh4tykcfsc-securities-productetf:140950:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuxp01uj10715g0jc3eg1etf2026-08-26140950KR7140950007파워 코스피10084,745원805원0.96%84589.2483,730원85,685원83,430원1851562.9만원474.5억원560,000주코스피 1008345.400473.6억원
cmtazfuye01uw1071rwqdry9zfsc-securities-productetf:143860:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuy901uv10711zt9hkqr1etf2026-08-26143860KR7143860005TIGER 헬스케어39,525원420원1.07%39643.9839,290원40,005원39,020원26,75710.5억원1604.7억원4,060,000주KRX 헬스케어4030.9701593.6억원
cmtazfuyo01v21071m4f9lmokfsc-securities-productetf:144600:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuyi01uz107103ftii0b1etf2026-08-26144600KR7144600004KODEX 은선물(H)11,170원25원0.22%11168.4511,170원11,340원11,095원636,03971.3억원8209.9억원73,500,000주S&P GSCI Silver Index(TR)2142.1618231.1억원
cmtazfuyy01v71071o6lxhrkwfsc-securities-productetf:145670:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuyt01v51071lxtzlxrr1etf2026-08-26145670KR7145670006ACE 인버스1,300원-12원-0.91%1302.871,320원1,322원1,285원47,0376115.7만원28.6억원2,200,000주코스피 200 선물지수5231.09028.6억원
cmtazfuxk01uh1071v51bie5ffsc-securities-productetf:140710:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuxe01ue10714rtfy6ap1etf2026-08-26140710KR7140710005KODEX 운송6,540원-120원-1.80%6525.316,660원6,660원6,475원49,1353.2억원111.1억원1,700,000주KRX 운송1323.740110.9억원
cmtazfuz801vd1071z9mlkdymfsc-securities-productetf:145850:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuz301va1071ayedwppw1etf2026-08-26145850KR7145850004TREX 펀더멘탈 200118,225원925원0.79%117732.82117,805원118,225원117,805원223.6만원295.5억원250,000주FnGuide-RAFI 코리아200 지수30063.630294.3억원
cmtazfuzi01vi1071iy14se5rfsc-securities-productetf:147970:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuzd01vg1071qkmh06vc1etf2026-08-26147970KR7147970008TIGER 모멘텀81,445원1,180원1.47%81687.9480,635원81,660원80,220원1,5781.2억원390.9억원480,000주FnGuide 모멘텀 지수84437.040392.1억원
cmtazfv0401vv107195ug5bdsfsc-securities-productetf:148070:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuzz01vs1071t0k3ef5s1etf2026-08-26148070KR7148070006KIWOOM 국고채10년104,845원240원0.23%104884.47105,105원105,245원104,835원4,4524.6억원4246.2억원4,050,000주KIS 10년 국고채 지수 (총수익)15686.8004247.8억원
cmtazfv0e01w21071q8lfvhyufsc-securities-productetf:150460:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv0901vy1071ke4mboeo1etf2026-08-26150460KR7150460004TIGER 중국소비테마8,005원125원1.59%8031.177,870원8,085원7,870원37,5353억원605.1억원7,560,000주FnGuide 중국내수테마 지수4140.260607.1억원
cmtazfv0z01we1071xyzhqlp9fsc-securities-productetf:152380:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv0u01wb107133ivwijm1etf2026-08-26152380KR7152380002KODEX 국채선물10년65,120원185원0.28%65158.6365,300원65,370원65,120원3,0872억원207억원318,000주10년국채선물지수1132.620207.2억원
cmtazfv1j01wo1071se9w11nvfsc-securities-productetf:152870:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv1e01wm1071y4izja781etf2026-08-26152870KR7152870002파워 200108,715원945원0.88%108678.60107,770원110,080원107,215원1,2781.3억원1467.6억원1,350,000주코스피 2001071.1601467.1억원
cmtazfv1y01ww1071p8zzbhbufsc-securities-productetf:153130:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv1s01wt1071d3bz6lgy1etf2026-08-26153130KR7153130000KODEX 단기채권113,250원5원0.00%113240.95113,250원113,255원113,240원9,68810.9억원8027.1억원7,088,000주KRW Cash 지수(총수익)175.1407918.9억원
cmtazfv2l01x71071d32vtdj7fsc-securities-productetf:156080:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv2g01x51071tlgmyhd91etf2026-08-26156080KR7156080004KODEX MSCI Korea51,370원880원1.74%51278.2150,925원51,920원50,650원1,2256310.8만원308.2억원600,000주MSCI Korea Index2505.940307.6억원
22,152건 중 7,301–7,350← 이전147 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬