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
cmtcevoyk0chd1071zbhle5zkfsc-securities-productetf:102110:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoye0cha1071koxvooh31etf2026-08-27102110KR7102110004TIGER 200109,395원1,405원1.30%109698.05111,355원111,355원108,485원9,132,9411조원10.3조원95,050,000주코스피 2001088.61010.3조원
cmtcevoyu0chi1071ht29ejpdfsc-securities-productetf:102780:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoyp0chg10713j4u65dg1etf2026-08-27102780KR7102780004KODEX 삼성그룹26,670원555원2.13%26708.6626,685원26,830원26,240원393,287104.7억원3.4조원129,400,000주삼성그룹26836.1203.4조원
cmtcevoz40cho1071tzbmody4fsc-securities-productetf:102960:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoyz0chl10711lfrbnol1etf2026-08-27102960KR7102960002KODEX 기계장비14,300원685원5.03%14249.6313,770원14,300원13,770원46,0606.4억원151.5억원1,060,000주KRX 기계장비1538.980151억원
cmtcevozf0cht1071amrwtvudfsc-securities-productetf:102970:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoza0chr1071c2dlazov1etf2026-08-27102970KR7102970001KODEX 증권18,515원-5원-0.03%18587.9418,895원19,145원18,330원681,394126.7억원7119억원38,450,000주KRX 증권1879.6107147억원
cmtcevp000ci51071xsmyvi20fsc-securities-productetf:104530:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevozv0ci31071oiq2fwaz1etf2026-08-27104530KR7104530001KIWOOM 코리아고배당17,555원-195원-1.10%17583.0217,800원17,840원17,510원5,8941억원359.8억원2,050,000주MKF 웰스 고배당2017694.970360.4억원
cmtcevp170ciu1071hdfi0cyofsc-securities-productetf:108450:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp110ciq1071h4c5nlee1etf2026-08-27108450KR7108450008ACE 삼성그룹섹터가중40,490원960원2.43%40659.9940,250원41,305원39,825원18,4837.5억원890.7억원2,200,000주MKF SAMs SW40422.470894.5억원
cmtcevoxd0cgp1071rramfmb7fsc-securities-productetf:091230:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevox80cgm1071fjey3xai1etf2026-08-27091230KR7091230003TIGER 반도체134,490원2,705원2.05%135196.08136,120원137,150원132,560원122,296164.8억원1.3조원10,140,000주KRX 반도체13418.6601.3조원
cmtcevozp0chz1071a7nblcrkfsc-securities-productetf:104520:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevozl0chx1071tfchjsy21etf2026-08-27104520KR7104520002KIWOOM 블루칩15,130원15원0.10%15166.3415,375원15,375원15,095원132200.2만원151.3억원1,000,000주MKF 블루칩15078.030151.6억원
cmtcevp0a0cib10711n699x9ifsc-securities-productetf:105010:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp060ci910715ps2iy3t1etf2026-08-27105010KR7105010003TIGER 라틴356,250원-40원-0.64%6243.416,345원6,345원6,220원1,036647.2만원87.5억원1,400,000주BNY Latin America 35 ADR3175.07087.4억원
cmtcevp0w0cio1071ew3j022dfsc-securities-productetf:105780:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp0q0cik1071jf6tetkq1etf2026-08-27105780KR7105780001RISE 5대그룹주16,810원150원0.90%16889.7517,150원17,150원16,705원1,8643145만원336.2억원2,000,000주MKF 5대그룹주16806.060337.7억원
cmtcevp2b0cji1071hjae6uemfsc-securities-productetf:114460:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp260cje1071ehyjnu311etf2026-08-27114460KR7114460009ACE 국고채3년100,985원105원0.10%101007.61100,800원101,005원100,670원63635만원151.4억원150,000주KTB INDEX(시장가격)10207.910151.5억원
cmtcevp550cl31071sd1osbjqfsc-securities-productetf:122630:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp500ckz1071bx1wiuq41etf2026-08-27122630KR7122630007KODEX 레버리지110,390원2,895원2.69%110768.29113,665원113,900원108,380원17,179,2671.9조원6조원54,600,000주코스피 2001088.6106.1조원
cmtcevp5q0cle10714wfz0mm0fsc-securities-productetf:123320:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp5l0clb1071ockw2ihh1etf2026-08-27123320KR7123320004TIGER 레버리지111,125원2,800원2.58%111463.03113,200원115,195원109,200원125,359140.9억원2667억원2,400,000주코스피 2001088.6102675.1억원
cmtcevp600clk1071m27km8q1fsc-securities-productetf:130680:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp5u0clh1071v9m3jrp91etf2026-08-27130680KR7130680002TIGER 원유선물Enhanced(H)6,695원20원0.30%6792.836,675원6,780원6,675원36,1142.4억원137.2억원2,050,000주S&P GSCI Crude Oil Enhanced Index ER835.592139.2억원
cmtcevp6a0clq1071uwykoc4ofsc-securities-productetf:130730:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp650cln1071wegp6lmu1etf2026-08-27130730KR7130730005KIWOOM 단기자금103,015원15원0.01%102975.70103,015원103,025원103,005원7127334.5만원824.1억원800,000주MK 머니마켓 지수(총수익)14734.680823.8억원
cmtcevp1r0cj61071pvha62j7fsc-securities-productetf:114100:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp1l0cj21071dnfnt9fu1etf2026-08-27114100KR7114100001RISE 국고채3년106,890원125원0.12%106921.92106,705원106,970원106,530원19,54820.8억원987.6억원924,000주KTB INDEX(시장가격)10207.910987.9억원
cmtcevp210cjb10717knmva0mfsc-securities-productetf:114260:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp1w0cj910713ybjsqqt1etf2026-08-27114260KR7114260003KODEX 국고채3년61,985원115원0.19%61974.0961,845원62,025원61,730원43,22226.7억원4886.8억원7,884,000주MKF 국고채지수(총수익)205.0804910.8억원
cmtcevp2l0cjn1071o6baifpqfsc-securities-productetf:114470:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp2g0cjk1071gmcppevy1etf2026-08-27114470KR7114470008KIWOOM 국고채3년108,295원135원0.12%108302.22108,100원108,305원108,000원1,4581.5억원508.9억원470,000주KTB INDEX(시장가격)10207.910509억원
cmtcevp2u0cjt1071w145zkchfsc-securities-productetf:114800:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp2p0cjq10713g1ssotg1etf2026-08-27114800KR7114800006KODEX 인버스1,009원-15원-1.46%1008.47991원1,020원991원582,533,9985864.8억원7214.3억원715,000,000주코스피 200 선물지수5310.7606991.7억원
cmtcevp350cjz1071cz33jgd7fsc-securities-productetf:114820:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp2z0cjw1071ueszmkd41etf2026-08-27114820KR7114820004TIGER 국채3년105,325원75원0.07%105392.01105,165원105,430원104,945원22,81524억원1235.4억원1,173,000주KTB INDEX(시장가격)10207.9101241.5억원
cmtcevp3g0ck51071k0jgq18nfsc-securities-productetf:117460:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp3a0ck21071qnic415n1etf2026-08-27117460KR7117460006KODEX 에너지화학13,575원120원0.89%13594.6813,600원13,645원13,410원19,8162.6억원294.5억원2,170,000주KRX 에너지화학2712.900295억원
cmtcevp3q0ckb1071y63kh3a8fsc-securities-productetf:117680:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp3k0ck81071ic1qga101etf2026-08-27117680KR7117680009KODEX 철강12,995원270원2.12%13035.4412,725원13,400원12,670원86,69511.2억원300.1억원2,310,000주KRX 철강2644.580310.2억원
cmtcevp400ckh1071lkg2pzkbfsc-securities-productetf:117690:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp3v0cke1071vkxuikc91etf2026-08-27117690KR7117690008TIGER 차이나항셍3019,650원-115원-0.58%19920.7019,800원19,965원19,650원8601698.8만원98.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8808.58099.6억원
cmtcevp4a0ckm10718j3d8inkfsc-securities-productetf:117700:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp450ckk1071xiwbe44s1etf2026-08-27117700KR7117700005KODEX 건설7,220원90원1.26%7216.077,040원7,425원6,985원4,971,382358.5억원2050.4억원28,400,000주KRX 건설1452.6102056.5억원
cmtcevp4l0cks1071x6tbl6nvfsc-securities-productetf:122090:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp4f0ckp10714rxye5u31etf2026-08-27122090KR7122090004PLUS 코스피5081,750원855원1.06%82205.4183,210원83,500원81,235원21,72917.9억원1839.3억원2,250,000주코스피 508251.6901849.6억원
cmtcevp4v0ckw10718de1rvj5fsc-securities-productetf:122260:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp4p0ckv1071fq001oab1etf2026-08-27122260KR7122260003KIWOOM 통안채1년104,145원15원0.01%104145.55104,150원104,155원104,120원3,0613.1억원333.2억원320,000주MK 통안채지수(총수익)15313.000333.2억원
cmtcevp5f0cl81071tbhrmtf4fsc-securities-productetf:123310:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp5a0cl51071krnm9yx21etf2026-08-27123310KR7123310005TIGER 인버스1,124원-11원-0.97%1120.951,105원1,133원1,103원3,270,06036.4억원478.8억원42,600,000주코스피 200 선물지수5310.760478.6억원
cmtcevt1w0ern1071pyj7jen8fsc-securities-productetf:434960:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt1r0erk1071gws2cw6h1etf2026-08-27434960KR7434960001DAISHIN K200110,080원1,635원1.51%110232.31111,380원111,665원109,150원2,6512.9억원770.5억원700,000주코스피 2001088.610771.6억원
cmtcevpab0co11071pv7rrttgfsc-securities-productetf:139240:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpa60cny1071dgbb9y1z1etf2026-08-27139240KR7139240006TIGER 200 철강소재11,595원220원1.93%11605.1511,405원11,705원11,405원52,1456억원111.3억원960,000주코스피 200 철강/소재1152.110111.4억원
cmtcevp6l0clw1071r84jow98fsc-securities-productetf:131890:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp6f0clt107185kcmcty1etf2026-08-27131890KR7131890006ACE 삼성그룹동일가중41,450원905원2.23%41553.9741,520원41,815원41,015원10,8854.5억원165.8억원400,000주MKF SAMs EW 지수41546.630166.2억원
cmtcevp6w0cm11071znc5gqzmfsc-securities-productetf:132030:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp6q0clz1071rq199fmr1etf2026-08-27132030KR7132030008KODEX 골드선물(H)25,865원-115원-0.44%25809.8325,930원26,060원25,810원172,01944.5억원3802.1억원14,700,000주S&P GSCI Gold Index(TR)2251.9533871.4억원
cmtcevp750cm71071r7ve31kmfsc-securities-productetf:133690:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp700cm41071127mexrk1etf2026-08-27133690KR7133690008TIGER 미국나스닥100179,590원960원0.54%178642.05181,140원181,300원179,107원3,061,4435505.8억원11.4조원63,560,000주NASDAQ 10029641.56011.4조원
cmtcevp7g0cmd10711k9cx2cvfsc-securities-productetf:136340:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp7b0cma10715e21xhi21etf2026-08-27136340KR7136340007RISE 중기우량회사채104,420원90원0.09%104419.12104,330원104,475원104,275원21,24822.1억원2957.1억원2,832,000주KOBI 크레딧 지수(총수익)16167.7202957.1억원
cmtcevp7q0cmj1071knqqwap6fsc-securities-productetf:137610:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp7l0cmg1071ihbee0ry1etf2026-08-27137610KR7137610002TIGER 농산물선물Enhanced(H)5,875원105원1.82%5910.915,830원5,930원5,830원13,3177852.7만원135.1억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)79.903135.9억원
cmtcevp800cmp107194j8jip2fsc-securities-productetf:138230:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp7v0cmm1071vxvi3kme1etf2026-08-27138230KR7138230008KIWOOM 미국달러선물16,170원-45원-0.28%16174.3316,205원16,220원16,115원3,5275703.5만원234.4억원1,450,000주미국달러선물지수1547.890234.5억원
cmtcevp8a0cmv1071569simg8fsc-securities-productetf:138520:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp850cms1071vxoj40ac1etf2026-08-27138520KR7138520002TIGER 삼성그룹37,360원655원1.78%37414.8337,315원37,645원36,955원17,1066.3억원1509.3억원4,040,000주MKF SAMs FW47752.7501511.5억원
cmtcevp8k0cn11071q5lxvj6xfsc-securities-productetf:138530:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp8f0cmy10712mf7ncf21etf2026-08-27138530KR7138530001TIGER LG그룹플러스12,535원45원0.36%12541.6812,700원12,715원12,465원46,0865.7억원834.8억원6,660,000주MKF LG그룹+ FW12618.850835.2억원
cmtcevp8v0cn71071jpywxloofsc-securities-productetf:138540:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp8p0cn41071d2yiczzs1etf2026-08-27138540KR7138540000TIGER 현대차그룹플러스51,065원-735원-1.42%51138.8352,090원52,520원50,725원120,52662억원6669억원13,060,000주MKF 현대차그룹+ FW64444.2906699.1억원
cmtcevp950cnd1071b225ui02fsc-securities-productetf:138910:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp8z0cna1071vcrwkl7h1etf2026-08-27138910KR7138910005KODEX 구리선물(H)10,105원-240원-2.32%10107.0910,150원10,150원10,090원55,2805.5억원343.5억원3,400,000주S&P GSCI North American Copper Index(TR)923.761343.6억원
cmtcevp9g0cnj1071v40bum4wfsc-securities-productetf:138920:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp9a0cng1071fvrqu8621etf2026-08-27138920KR7138920004KODEX 콩선물(H)12,480원215원1.75%12518.3112,475원12,500원12,405원1,0851350.7만원62.4억원500,000주S&P GSCI Soybeans Index(TR)6837.98662.5억원
cmtcevp9q0cnp1071li4uoxztfsc-securities-productetf:139220:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp9l0cnm1071gt9f7j071etf2026-08-27139220KR7139220008TIGER 200 건설8,135원60원0.74%8124.228,045원8,400원8,000원735,84760.1억원1387.8억원17,060,000주코스피 200 건설812.0101381.1억원
cmtcevpa00cnv1071rouxlw24fsc-securities-productetf:139230:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevp9v0cns10715u6xu6r31etf2026-08-27139230KR7139230007TIGER 200 중공업13,570원400원3.04%13619.3213,375원13,620원13,335원244,41233억원2657억원19,580,000주코스피 200 중공업1299.0002666.6억원
cmtcevpan0co710715xcrt3oxfsc-securities-productetf:139250:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpag0co3107176ke415z1etf2026-08-27139250KR7139250005TIGER 200 에너지화학17,510원175원1.01%17528.2117,570원17,700원17,325원18,9103.3억원245.1억원1,400,000주코스피 200 에너지/화학1726.680245.3억원
cmtcevpay0cod1071nszl9utofsc-securities-productetf:139260:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpat0coa1071mxqmi0p51etf2026-08-27139260KR7139260004TIGER 200 IT136,730원2,950원2.21%137292.50138,300원139,405원134,650원183,939252.5억원2.7조원20,080,000주코스피 200 정보기술14259.3902.7조원
cmtcevpb80coj1071i0onizghfsc-securities-productetf:139270:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpb30cog1071q2nwcuon1etf2026-08-27139270KR7139270003TIGER 200 금융16,930원30원0.18%16975.6717,180원17,210원16,830원26,4244.4억원314.8억원1,860,000주코스피 200 금융1726.400315.7억원
cmtcevpbj0cop1071zo6jl6llfsc-securities-productetf:139280:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpbe0com1071mcwnk69b1etf2026-08-27139280KR7139280002TIGER 경기방어13,135원-230원-1.72%13188.2613,360원13,360원13,130원7,2979646.7만원430.8억원3,280,000주코스피 200 경기방어소비재1304.150432.5억원
cmtcevpbt0cov10710p0ggeudfsc-securities-productetf:139290:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpbo0cos1071oxxcx80o1etf2026-08-27139290KR7139290001TIGER 200 경기소비재25,115원-710원-2.75%25235.9125,765원25,770원25,065원2,4906301.1만원70.3억원280,000주코스피 200 경기소비재2494.01070.6억원
cmtcevpc40cp1107139yszv4nfsc-securities-productetf:139320:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpbz0coy1071sd5bnt8w1etf2026-08-27139320KR7139320006TIGER 금은선물(H)19,220원-120원-0.62%19168.9219,265원19,395원19,175원11,2962.1억원432.4억원2,250,000주S&P GSCI Precious Metals Index(TR)5162.999431.3억원
cmtcevpce0cp71071i3dgrp22fsc-securities-productetf:139660:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpc90cp41071t1gu2t221etf2026-08-27139660KR7139660005KIWOOM 미국달러선물인버스8,390원30원0.36%8401.968,365원8,425원8,365원806677.7만원72.9억원870,000주미국달러선물지수1547.89073억원
cmtcevpco0cpd107154ive41zfsc-securities-productetf:140570:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpcj0cpa1071n891vpy21etf2026-08-27140570KR7140570003RISE 수출주26,140원205원0.79%26294.6026,220원26,325원26,085원4241110.5만원104.5억원400,000주MKF 수출주 지수26036.370105.1억원
22,152건 중 8,151–8,200← 이전164 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬