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
cmtcevpcz0cpj1071pf80zt55fsc-securities-productetf:140580:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpct0cpg1071cet3sbeg1etf2026-08-27140580KR7140580002RISE 우량업종대표주24,605원-25원-0.10%24709.6824,815원24,815원24,580원292718.5만원123억원500,000주MKF 우량업종대표주 지수24668.600123.5억원
cmtcevpdu0cpz1071ppz9lupxfsc-securities-productetf:140950:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpdo0cpx10715nsvhxgh1etf2026-08-27140950KR7140950007파워 코스피10085,835원1,090원1.29%85989.5587,170원87,170원85,285원2261942.5만원480.6억원560,000주코스피 1008484.040481.5억원
cmtcevpef0cqb1071mrk7tnhzfsc-securities-productetf:143860:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpea0cq9107128sm82ot1etf2026-08-27143860KR7143860005TIGER 헬스케어39,290원-235원-0.59%39344.6139,220원39,750원39,135원17,4346.8억원1579.4억원4,020,000주KRX 헬스케어4000.7401581.6억원
cmtcevpez0cqn1071ynmy620rfsc-securities-productetf:145670:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpeu0cql1071r8oxevoj1etf2026-08-27145670KR7145670006ACE 인버스1,287원-13원-1.00%1283.261,294원1,296원1,264원67,5968657.9만원28.3억원2,200,000주코스피 200 선물지수5310.76028.2억원
cmtcevpfk0cqz1071485qr4lwfsc-securities-productetf:147970:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpff0cqx1071iiw3z9rq1etf2026-08-27147970KR7147970008TIGER 모멘텀81,680원235원0.29%82220.5782,500원82,665원81,400원1,2281억원392억원480,000주FnGuide 모멘텀 지수84990.570394.6억원
cmtcevpg50crb10719w185xphfsc-securities-productetf:148070:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpg00cr91071e4hhivos1etf2026-08-27148070KR7148070006KIWOOM 국고채10년105,185원340원0.32%105348.64104,825원105,290원104,435원20,96422억원4259.9억원4,050,000주KIS 10년 국고채 지수 (총수익)15757.5204237.1억원
cmtcevphe0crz1071jjvly4cqfsc-securities-productetf:152500:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevph80crw10713iroamly1etf2026-08-27152500KR7152500005ACE 레버리지45,380원1,300원2.95%45424.5846,540원46,735원44,500원61,52828.1억원499.1억원1,100,000주코스피 2001088.610499.6억원
cmtcevphz0csc10712v0x40ozfsc-securities-productetf:153130:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevphu0cs81071gfo7m1ah1etf2026-08-27153130KR7153130000KODEX 단기채권113,275원25원0.02%113252.62113,270원113,275원113,250원3,3333.7억원7921.3억원6,993,000주KRW Cash 지수(총수익)175.1407925.4억원
cmtcevpil0csn1071bey7cd7dfsc-securities-productetf:156080:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpif0csk1071o5tzhi6x1etf2026-08-27156080KR7156080004KODEX MSCI Korea51,745원375원0.73%52094.7752,525원52,525원51,585원4,9232.5억원310.4억원600,000주MSCI Korea Index2546.090312.5억원
cmtcevpiv0cst1071lplaq3rufsc-securities-productetf:157450:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpiq0csq1071cwi5qy4i1etf2026-08-27157450KR7157450008TIGER 단기통안채112,515원30원0.03%112480.75112,485원112,525원112,485원69,24277.9억원1.2조원11,222,000주KIS MSB 6M(총수익)13553.5701.2조원
cmtcevpj50csz1071pvxh1swofsc-securities-productetf:157490:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpj00csw1071ebh8bh8v1etf2026-08-27157490KR7157490004TIGER 소프트웨어8,465원-55원-0.65%8463.878,600원8,655원8,415원266,21222.5억원792.3억원9,360,000주FnGuide 소프트웨어 지수4390.450792.2억원
cmtcevpe50cq61071360ilxysfsc-securities-productetf:143850:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpdz0cq21071vz5r56ga1etf2026-08-27143850KR7143850006TIGER 미국S&P500선물(H)77,575원275원0.36%77343.0877,770원77,790원77,455원1,3391억원892.1억원1,150,000주S&P 500 Futures Index(ER)612.008889.4억원
cmtcevpep0cqi1071tlmktsssfsc-securities-productetf:144600:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpek0cqe1071k3m26ypo1etf2026-08-27144600KR7144600004KODEX 은선물(H)11,165원-5원-0.04%11064.7011,175원11,310원11,115원662,75774.1억원8228.6억원73,700,000주S&P GSCI Silver Index(TR)2122.3098165.7억원
cmtcevpfa0cqu1071cn7xjv21fsc-securities-productetf:145850:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpf50cqr107192bqrmbc1etf2026-08-27145850KR7145850004TREX 펀더멘탈 200118,655원430원0.36%118216.28117,700원118,655원117,700원335.5만원296.6억원250,000주FnGuide-RAFI 코리아200 지수30180.950295.5억원
cmtcevpfv0cr610715wjrwl3mfsc-securities-productetf:148020:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpfp0cr21071uj8h4xyf1etf2026-08-27148020KR7148020001RISE 200109,970원1,560원1.44%110258.68111,535원111,925원109,045원493,148544.8억원4.5조원41,100,000주코스피 2001088.6104.5조원
cmtcevpgg0cri1071kagtwnnbfsc-securities-productetf:150460:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpgb0cre10714b99gxr71etf2026-08-27150460KR7150460004TIGER 중국소비테마7,865원-140원-1.75%7858.778,005원8,005원7,820원14,5291.1억원594.5억원7,560,000주FnGuide 중국내수테마 지수4051.240594.1억원
cmtcevph10crs10718xzw6v9nfsc-securities-productetf:152380:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpgv0crr1071km5q3ga91etf2026-08-27152380KR7152380002KODEX 국채선물10년65,310원190원0.29%65397.5265,095원65,385원64,835원1,4949732.7만원207.6억원318,000주10년국채선물지수1136.790207.9억원
cmtcevphp0cs51071vbo2irxcfsc-securities-productetf:152870:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevphk0cs31071tiysciea1etf2026-08-27152870KR7152870002파워 200110,310원1,595원1.47%110442.41112,005원112,005원109,575원13,01714.3억원1489.1억원1,350,000주코스피 2001088.6101490.9억원
cmtcevpia0csh10714mkhtse7fsc-securities-productetf:153270:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevpi50csf1071niigoatc1etf2026-08-27153270KR7153270004KIWOOM 코스피10084,490원1,120원1.34%84373.0786,115원86,115원83,430원1,4581.2억원354.8억원420,000주코스피 1008484.040354.3억원
cmtcevpkn0ctt1071114e09eafsc-securities-productetf:166400:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpki0ctr1071xv0zhc8t1etf2026-08-27166400KR7166400002TIGER 200커버드콜OTM23,805원260원1.10%23828.8623,665원23,945원23,665원1,0502505.6만원119억원500,000주코스피 200 커버드콜 5% OTM761.860119.1억원
cmtcevpkx0cty1071nveiwsrgfsc-securities-productetf:167860:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpks0ctw1071p8uuoepk1etf2026-08-27167860KR7167860006KIWOOM 국고채10년레버리지93,340원340원0.37%93540.7392,705원93,410원92,445원17157.6만원270.6억원290,000주KIS 10년 국고채 지수 (총수익)15757.520271.2억원
cmtcevpl80cu31071tcy1f736fsc-securities-productetf:168580:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpl20cu11071adn1lyj11etf2026-08-27168580KR7168580009ACE 중국본토CSI30034,305원-190원-0.55%34483.3234,110원34,390원34,045원3,3331.1억원1070.3억원3,120,000주CSI 300 Index4630.2771075.8억원
cmtcevplo0cu91071un6tw9bkfsc-securities-productetf:169950:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevplg0cu71071b8wlfrds1etf2026-08-27169950KR7169950003KODEX 차이나A5025,695원115원0.45%25688.7625,340원25,705원25,340원9142329.8만원205.5억원800,000주FTSE China A50 Index14852.350205.5억원
cmtcevpm00cuf1071hodtwjq8fsc-securities-productetf:174350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevplv0cue10716y362my51etf2026-08-27174350KR7174350009TIGER 로우볼21,120원-335원-1.56%21214.4521,555원21,555원21,075원1,6933588.5만원88.7억원420,000주FnGuide Low Vol 지수22020.45097.5억원
cmtcevpjg0ct510714yqa8gkzfsc-securities-productetf:157500:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpja0ct210714wkfi4cq1etf2026-08-27157500KR7157500000TIGER 증권12,600원-50원-0.40%12643.7212,865원13,000원12,480원314,88039.8억원2318.4억원18,400,000주FnGuide 증권 지수6370.3502316.3억원
cmtcevpjq0ctb1071i9dvaybcfsc-securities-productetf:159800:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpjl0ct81071lh78dbxs1etf2026-08-27159800KR7159800002마이티 코스피10086,775원1,320원1.54%86799.0487,945원87,945원85,925원1891633.1만원242.9억원280,000주코스피 1008484.040243억원
cmtcevpk00cth1071m9dk83ozfsc-securities-productetf:160580:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpjv0cte10716n8lc6g61etf2026-08-27160580KR7160580007TIGER 구리실물16,300원-435원-2.60%16579.9316,565원16,565원16,235원110,25818억원1662.6억원10,200,000주S&P GSCI Cash Copper Index328.8441691.1억원
cmtcevpkd0cto1071atbbh7lbfsc-securities-productetf:161510:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpk70ctk1071dka9gdkh1etf2026-08-27161510KR7161510003PLUS 고배당주25,325원-80원-0.31%25235.2025,625원25,875원25,140원512,747130.1억원2.4조원95,520,000주FnGuide 배당주 지수24468.0202.4조원
cmtcevpnz0cvj1071hsi2s4xpfsc-securities-productetf:183710:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpnv0cvh1071tvge6wyj1etf2026-08-27183710KR7183710003RISE 주식혼합93,400원800원0.86%93395.7194,390원94,390원93,300원28261.6만원186.8억원200,000주주식국채혼합(주식형)지수3791.190186.7억원
cmtcevpok0cvv10713p2jqyiafsc-securities-productetf:189400:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpof0cvt1071xez8kerz1etf2026-08-27189400KR7189400005PLUS 글로벌MSCI(합성 H)26,070원10원0.04%26013.2826,070원26,070원26,070원410.4만원78.2억원300,000주MSCI ACWI Index1154.69778억원
cmtcevpp50cw71071vy0q4miifsc-securities-productetf:192090:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpp00cw51071mnfjq5e91etf2026-08-27192090KR7192090009TIGER 차이나CSI30012,470원-5원-0.04%12456.6912,475원12,515원12,410원36,6794.5억원1315.5억원10,550,000주CSI 300 Index4630.2771295.4억원
cmtcevppp0cwk1071x78ph0x7fsc-securities-productetf:195920:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevppl0cwg1071yoqxxk7c1etf2026-08-27195920KR7195920004TIGER 일본TOPIX(합성 H)35,520원260원0.74%35454.8835,260원35,745원35,260원277986만원177.6억원500,000주TOPIX4117.220177.2억원
cmtcevpqa0cww1071ox6chwxlfsc-securities-productetf:195970:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpq40cws1071mgb7woae1etf2026-08-27195970KR7195970009PLUS 선진국MSCI(합성 H)16,585원-55원-0.33%16692.5416,700원16,725원16,555원2,0603422만원242.1억원1,460,000주MSCI EAFE Index3236.257243.7억원
cmtcevpqu0cx81071wbykeoulfsc-securities-productetf:196030:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqp0cx41071bxrk5acz1etf2026-08-27196030KR7196030001ACE 일본TOPIX레버리지(H)90,825원-265원-0.29%90817.7490,720원91,045원90,100원1141029.9만원454.1억원500,000주TOPIX4117.220454억원
cmtcevprp0cxq1071sq6pebhefsc-securities-productetf:200250:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevprk0cxn1071jlbqhum41etf2026-08-27200250KR7200250009KIWOOM 인도Nifty50(합성)21,555원-220원-1.01%21634.7421,700원21,750원21,545원6,6491.4억원1702.8억원7,900,000주Nifty 50 Index24207.7501709.1억원
cmtcevpsa0cy11071wfx6640yfsc-securities-productetf:204450:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevps50cxy1071k0xngbei1etf2026-08-27204450KR7204450001KODEX 차이나H레버리지(H)2,330원-55원-2.31%2381.552,385원2,390원2,320원24,5795744.4만원230.6억원9,900,000주Hang Seng China H8483.070233.3억원
cmtcevpma0cul10715srevmi7fsc-securities-productetf:174360:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpm50cui1071yf29tgsm1etf2026-08-27174360KR7174360008RISE 중국본토대형주CSI10023,450원-75원-0.32%23461.5323,350원23,665원23,260원2,4655772.6만원328.3억원1,400,000주CSI A1004491.655328.4억원
cmtcevpmk0cur1071b0x409yefsc-securities-productetf:176950:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpmf0cuo1071ua7fl81r1etf2026-08-27176950KR7176950004KODEX 국채선물10년인버스59,980원-205원-0.34%59935.2660,285원60,440원59,965원176,679106.6억원125.9억원210,000주10년국채선물지수1136.790125.8억원
cmtcevpmv0cuw1071ju9pgnujfsc-securities-productetf:181480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpmq0cuu1071rjiens1p1etf2026-08-27181480KR7181480005ACE 미국부동산리츠(합성 H)86,830원275원0.32%86051.3987,110원87,110원86,505원55477.7만원104.1억원120,000주Dow Jones U.S. Real Estate Index2014.591103.2억원
cmtcevpn50cv21071wg06zpd5fsc-securities-productetf:182480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpmz0cuz1071aa4rzxs91etf2026-08-27182480KR7182480004TIGER 미국MSCI리츠(합성 H)14,030원0원0.00%14051.4614,025원14,075원13,885원7,2701억원1304.7억원9,300,000주MSCI US REIT Index1495.8861341.9억원
cmtcevpnf0cv810716ptzns9lfsc-securities-productetf:182490:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpna0cv51071j16r20qp1etf2026-08-27182490KR7182490003TIGER 단기선진하이일드(합성 H)13,920원-10원-0.07%13893.7413,940원13,975원13,800원636878.4만원83.5억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.69083.3억원
cmtcevpnp0cvd1071r1jho1s4fsc-securities-productetf:183700:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpnk0cvb1071rvxkpz991etf2026-08-27183700KR7183700004RISE 200채권혼합5096,325원535원0.56%96446.68101,200원101,200원96,085원1,6241.5억원404.5억원420,000주코스피 200 KTB 혼합지수3079.600405억원
cmtcevpoa0cvq10717ofb8jycfsc-securities-productetf:185680:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpo40cvm10718p8me7me1etf2026-08-27185680KR7185680006KODEX 미국S&P바이오(합성)49,665원-145원-0.29%49650.8049,945원50,090원49,665원1,8038993.8만원264.2억원532,000주S&P Biotechnology Select Industry Index13175.649264.1억원
cmtcevpou0cw210719ztesfk9fsc-securities-productetf:190620:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpop0cvy1071sc04uyrb1etf2026-08-27190620KR7190620005ACE 단기통안채101,975원20원0.02%101955.30101,975원102,995원101,955원65,94867.2억원3022.5억원2,964,000주KIS MSB 단기지수(총수익)13183.1703040.3억원
cmtcevppf0cwe10717xynfzshfsc-securities-productetf:192720:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevppa0cwa10718vq25o2d1etf2026-08-27192720KR7192720001파워 고배당저변동성58,830원-245원-0.41%58584.9360,135원60,135원58,000원2,4501.4억원300억원510,000주코스피 200 고배당지수5756.600298.7억원
cmtcevppz0cwq1071jy9gyvvefsc-securities-productetf:195930:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevppu0cwm1071evmhk1w81etf2026-08-27195930KR7195930003TIGER 유로스탁스50(합성 H)23,845원75원0.32%23814.7223,820원23,885원23,805원2,2845449.1만원381.5억원1,600,000주EURO STOXX 50 Index6470.740381억원
cmtcevpqk0cx21071w9ezwhkofsc-securities-productetf:195980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqf0cwy1071ye7fptv31etf2026-08-27195980KR7195980008PLUS 신흥국MSCI(합성 H)15,215원75원0.50%15391.3915,250원15,390원15,185원10,7801.6억원946.3억원6,220,000주MSCI EM Index1722.797957.3억원
cmtcevpr40cxd10710pfrdxokfsc-securities-productetf:196230:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqz0cxa1071toc1cmm31etf2026-08-27196230KR7196230007RISE 단기통안채116,905원30원0.03%116884.55116,890원116,905원116,890원4064746.1만원2574.2억원2,202,000주KIS 통안채 5개월 지수(총수익)13276.6802571.4억원
cmtcevprf0cxj1071cx5t8z5vfsc-securities-productetf:200030:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpra0cxh10711tajbb931etf2026-08-27200030KR7200030005KODEX 미국S&P500산업재(합성)43,030원505원1.19%42952.6643,300원43,300원42,840원1,6397054.1만원485.3억원1,128,000주S&P Select Sector Industrial Index1816.814484.5억원
cmtcevps00cxw10711mqawt98fsc-securities-productetf:203780:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevprv0cxs1071grhex8sw1etf2026-08-27203780KR7203780002TIGER 미국나스닥바이오36,915원-485원-1.30%36738.7037,345원37,485원36,860원48,86818.1억원1070.5억원2,900,000주NASDAQ Biotechnology 지수(시장가격지수)7319.4901065.4억원
22,152건 중 8,201–8,250← 이전165 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬