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
cmtcevpt50cyj1071lp7oatf9fsc-securities-productetf:210780:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpt00cyh10717mi1bdrb1etf2026-08-27210780KR7210780003TIGER 코스피고배당23,470원-150원-0.64%23540.6923,685원23,810원23,425원25,7566억원774.5억원3,300,000주코스피 고배당 504732.250776.8억원
cmtcevptp0cyv1071nrulgy34fsc-securities-productetf:211900:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevptk0cyt1071n6xy6ohj1etf2026-08-27211900KR7211900006KODEX 코리아배당성장28,000원-295원-1.04%28150.2228,750원28,750원28,000원8,9742.5억원924억원3,300,000주코스피 배당성장 507026.780928.9억원
cmtcevpu90cz81071tkzsemczfsc-securities-productetf:213630:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpu40cz41071w9py68oo1etf2026-08-27213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,255원255원1.21%21307.8221,075원21,345원21,000원15,1683.2억원195.5억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1169.785196억원
cmtcevpx80d0x1071pclpcohvfsc-securities-productetf:223190:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpx20d0t1071je0ctzmq1etf2026-08-27223190KR7223190000KODEX 200가치저변동28,310원110원0.39%28269.1228,430원28,470원28,035원2,1195981.7만원283.1억원1,000,000주코스피 200 가치저변동성13884.640282.6억원
cmtcevpsl0cy81071rp9qmqmlfsc-securities-productetf:204480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpsg0cy41071ov2g7bnl1etf2026-08-27204480KR7204480008TIGER 차이나CSI300레버리지(합성)24,565원-155원-0.63%24666.9824,845원24,845원24,090원1,1822894.7만원913.8억원3,720,000주CSI 300 Index4630.277917.6억원
cmtcevpsv0cyd1071zolr6kmefsc-securities-productetf:205720:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpsq0cyb10715lkxm8501etf2026-08-27205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,454원8원0.55%1451.511,430원1,454원1,430원1,854267.6만원43.6억원3,000,000주TOPIX4117.22043.5억원
cmtcevptf0cyp1071heenwpncfsc-securities-productetf:211560:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpta0cyn107123lrcm811etf2026-08-27211560KR7211560008TIGER 배당성장35,190원-220원-0.62%35262.8036,000원36,000원35,060원4,0231.4억원707.3억원2,010,000주코스피 배당성장 507026.780708.7억원
cmtcevpty0cz11071haq08a3ffsc-securities-productetf:213610:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevptu0cyz1071fsnrirug1etf2026-08-27213610KR7213610009KODEX 삼성그룹밸류22,845원335원1.49%22930.7222,845원23,060원22,630원76,71117.5억원2718.5억원11,900,000주WISE 삼성그룹 밸류 인덱스22916.9502728.7억원
cmtcevpuj0czd1071msm8dt4hfsc-securities-productetf:214980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpue0czb1071yzgxaq5h1etf2026-08-27214980KR7214980005KODEX 단기채권PLUS114,575원0원0.00%114586.14114,565원114,580원114,565원17,04319.5억원1.8조원15,969,000주KRW Cash PLUS 지수(총수익)170.0801.8조원
cmtcevpv40czp1071lj542ecwfsc-securities-productetf:217770:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpuz0czn1071f6t9d8jy1etf2026-08-27217770KR7217770007TIGER 원유선물인버스(H)1,312원-2원-0.15%1296.791,311원1,312원1,296원142,2701.8억원228.9억원17,450,000주S&P GSCI Crude Oil Index ER214.703226.2억원
cmtcevpvp0d011071io8jr9mjfsc-securities-productetf:218420:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpvk0czy1071ndac84fo1etf2026-08-27218420KR7218420008KODEX 미국S&P500에너지(합성)20,030원55원0.28%20066.9720,005원20,170원19,980원62,32412.5억원491.7억원2,455,000주S&P Select Sector Energy Index1304.970492.6억원
cmtcevpw90d0d10715addr90wfsc-securities-productetf:219480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpw40d0b1071ovyxbyg31etf2026-08-27219480KR7219480001KODEX 미국S&P500선물(H)33,215원130원0.39%33110.2633,290원33,310원33,175원4,9571.6억원1494.6억원4,500,000주S&P 500 Futures Total Return Index1167.2301489.9억원
cmtcevpwv0d0q10711p4fofeyfsc-securities-productetf:220130:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpwp0d0m1071skt5poaz1etf2026-08-27220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,945원110원1.61%6841.076,830원6,945원6,830원10,6087283.1만원55.5억원800,000주CSI 500 지수7946.32654.7억원
cmtcevpxh0d121071qeb5xlhsfsc-securities-productetf:225030:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpxc0d101071tt6uo6tu1etf2026-08-27225030KR7225030006TIGER 미국S&P500선물인버스(H)2,250원-10원-0.44%2255.022,245원2,250원2,240원5,3931212.3만원37.1억원1,650,000주S&P 500 Futures Total Return Index1167.23037.2억원
cmtcevpxs0d171071du3umkcbfsc-securities-productetf:225040:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpxn0d151071otcilz5l1etf2026-08-27225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,980원550원0.82%67559.4968,090원68,400원67,885원4,9223.3억원557.4억원820,000주S&P 5007730.990553.9억원
cmtcevpyd0d1j1071tge85kxifsc-securities-productetf:225060:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpy90d1h10717vxsaw331etf2026-08-27225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,755원170원1.03%16610.0316,695원16,815원16,635원98164만원177.6억원1,060,000주MSCI EM Index1722.797176억원
cmtcevpuu0czj1071udyw815lfsc-securities-productetf:215620:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpup0czh1071ys911ca91etf2026-08-27215620KR7215620006HK S&P코리아로우볼16,300원-245원-1.48%16303.6816,300원16,300원16,300원23.2만원88억원540,000주S&P Korea 저변동성 지수12260.84088억원
cmtcevpvf0czw1071fri9id4hfsc-securities-productetf:217780:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpv90czs1071zlasgsre1etf2026-08-27217780KR7217780006TIGER 차이나CSI300인버스(합성)5,460원10원0.18%5503.145,455원5,475원5,250원633337.8만원84.6억원1,550,000주CSI 300 Index4630.27785.2억원
cmtcevpvz0d0810717ajbgqz5fsc-securities-productetf:219390:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpvu0d041071emaznww31etf2026-08-27219390KR7219390002RISE 미국S&P원유생산기업(합성 H)7,990원125원1.59%8131.218,035원8,035원7,950원14,7811.1억원159.8억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7088.133162.6억원
cmtcevpwk0d0k1071zoouzwv1fsc-securities-productetf:219900:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpwf0d0g10711prcfsde1etf2026-08-27219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,245원105원2.54%4220.524,165원4,245원4,140원3,0961297.2만원59.4억원1,400,000주CSI 300 Index4630.27759억원
cmtcevpy30d1e10710uotg8oyfsc-securities-productetf:225050:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpxx0d1a1071hco25bxl1etf2026-08-27225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,915원115원0.68%16895.5416,915원16,915원16,880원181306.1만원84.5억원500,000주EURO STOXX 50 Index6470.74084.4억원
cmtcevpyo0d1q10711ofmt1s2fsc-securities-productetf:225130:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpyi0d1m1071txhrqd8q1etf2026-08-27225130KR7225130004ACE 골드선물 레버리지(합성 H)54,005원-395원-0.73%53704.9254,400원54,435원53,100원3,6491.9억원270억원500,000주S&P GSCI GOLD Index Excess Return272.900268.5억원
cmtcevpyy0d1v1071p2cnwuk3fsc-securities-productetf:225800:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpyt0d1s1071j178njs51etf2026-08-27225800KR7225800002KIWOOM 미국달러선물레버리지15,020원-85원-0.56%15022.2815,055원15,055원14,950원294440.3만원76.6억원510,000주미국달러선물지수1547.89076.6억원
cmtcevpz80d2110711yrpxobjfsc-securities-productetf:226380:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpz30d1y1071aj62apn51etf2026-08-27226380KR7226380004ACE Fn성장소비주도주6,015원-80원-1.31%5999.216,095원6,120원5,990원1,7761076만원42.1억원700,000주FnGuide 성장소비주도 지수1983.06041.9억원
cmtcevpzs0d2d107186ct156yfsc-securities-productetf:226980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpzn0d2a1071w5bhr7au1etf2026-08-27226980KR7226980001KODEX 200 중소형23,220원185원0.80%23352.2223,435원23,435원23,130원30,6447.1억원208.9억원900,000주코스피 200 중소형주지수2327.260210.1억원
cmtcevq030d2j1071l3lt0r07fsc-securities-productetf:227540:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpzy0d2g1071svjzz1ut1etf2026-08-27227540KR7227540002TIGER 200 헬스케어20,120원-370원-1.81%20159.4420,525원20,530원20,040원21,3384.3억원329.9억원1,640,000주코스피 200 헬스케어2131.800330.6억원
cmtcevq0d0d2p1071xgbunnf5fsc-securities-productetf:227550:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq080d2m1071wjk6xw0n1etf2026-08-27227550KR7227550001TIGER 200 산업재12,710원655원5.43%12693.2412,380원12,710원12,380원2,1722736.7만원83.8억원660,000주코스피 200 산업재1264.73083.7억원
cmtcevq0n0d2v10713u58mbycfsc-securities-productetf:227560:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0i0d2s1071red9svre1etf2026-08-27227560KR7227560000TIGER 200 생활소비재13,325원-340원-2.49%13377.4613,615원13,615원13,270원16,4522.2억원47.9억원360,000주코스피 200 생활소비재1375.05048.1억원
cmtcevq0x0d31107123f1qc85fsc-securities-productetf:227570:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0s0d2y10713560a18u1etf2026-08-27227570KR7227570009TIGER 우량가치21,220원-175원-0.82%21174.8521,550원21,550원21,130원278589.7만원76.3억원360,000주FnGuide 퀄리티밸류 지수42681.99095.2억원
cmtcevq180d371071fdss9tvffsc-securities-productetf:227830:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq130d341071jvcje6kr1etf2026-08-27227830KR7227830007PLUS 코스피71,680원975원1.38%71539.3571,090원72,110원71,090원121862.7만원179.2억원250,000주코스피6912.370178.8억원
cmtcevq1i0d3d1071vr4j70m0fsc-securities-productetf:228790:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq1c0d3a1071xxtghnyt1etf2026-08-27228790KR7228790002TIGER 화장품4,745원-95원-1.96%4750.704,770원4,845원4,705원7,287,270347.2억원2502.5억원52,740,000주WISE 화장품 지수4800.6302623.8억원
cmtcevq1w0d3j10718a3hxu3gfsc-securities-productetf:228800:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq1o0d3g1071rfx20sec1etf2026-08-27228800KR7228800009TIGER 여행레저2,680원-20원-0.74%2667.742,700원2,710원2,660원162,1614.3억원691.4억원25,800,000주WISE 여행레저 지수1331.120688.2억원
cmtcevq260d3p1071024gqbrafsc-securities-productetf:228810:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq210d3m10718o21cx7q1etf2026-08-27228810KR7228810008TIGER 미디어컨텐츠3,090원-40원-1.28%3095.243,130원3,170원3,065원258,2798억원749.9억원24,270,000주WISE 미디어컨텐츠 지수1597.110751.2억원
cmtcevq2h0d3v1071ya66im0dfsc-securities-productetf:228820:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2c0d3s1071y54p33ne1etf2026-08-27228820KR7228820007TIGER KTOP3019,100원260원1.38%19129.5519,250원19,250원18,925원3,8597365.8만원191억원1,000,000주KTOP 3019223.770191.2억원
cmtcevq2r0d411071jndk92q0fsc-securities-productetf:229200:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2m0d3y1071zd8t46o21etf2026-08-27229200KR7229200001KODEX 코스닥15014,500원300원2.11%14502.7614,125원14,525원14,120원26,133,2743757.8억원5.1조원352,850,000주코스닥 1501459.9705.1조원
cmtcevq320d471071680peuckfsc-securities-productetf:229720:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2x0d441071c8jvl0iw1etf2026-08-27229720KR7229720008KODEX KTOP3037,710원335원0.90%37911.5138,205원38,210원37,550원1,8977211.6만원188.5억원500,000주KTOP 3019223.770189.5억원
cmtcevq3c0d4d1071aku66wo9fsc-securities-productetf:230480:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq370d4a1071djnsh4vt1etf2026-08-27230480KR7230480006KIWOOM 미국달러선물인버스2X4,630원35원0.76%4641.794,605원4,645원4,605원5,9362750.6만원93억원2,010,000주미국달러선물지수1547.89093.2억원
cmtcevq3n0d4j1071jomxnto8fsc-securities-productetf:232080:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3i0d4g1071xtdlx93b1etf2026-08-27232080KR7232080002TIGER 코스닥15014,785원305원2.11%14790.2214,490원14,825원14,400원7,037,2171030.7억원1.3조원93,660,000주코스닥 1501459.9701.3조원
cmtcevq3x0d4p1071pzyimdlpfsc-securities-productetf:233160:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3s0d4m1071e84xixf31etf2026-08-27233160KR7233160001TIGER 코스닥150 레버리지8,215원320원4.05%8227.598,000원8,245원7,800원2,406,874193.4억원1840.1억원22,400,000주코스닥 1501459.9701838.8억원
cmtcevq470d4v10711v9xnvoufsc-securities-productetf:233740:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq420d4s10712ruse2de1etf2026-08-27233740KR7233740000KODEX 코스닥150레버리지7,440원335원4.71%7450.697,110원7,440원7,035원68,467,7644970.7억원3.6조원495,900,000주코스닥 1501459.9703.6조원
cmtcevq4h0d511071ymtwzlp9fsc-securities-productetf:234310:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4c0d4y10715qd6yf5f1etf2026-08-27234310KR7234310001RISE V&S셀렉트밸류28,575원65원0.23%28716.3128,845원28,855원28,575원3086.1만원142.8억원500,000주FnGuide 셀렉트 밸류 지수5601.320143.5억원
cmtcevq4r0d571071cvabhc3vfsc-securities-productetf:236350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4n0d541071vvhlzgzi1etf2026-08-27236350KR7236350005TIGER 인도니프티50레버리지(합성)27,885원-415원-1.47%27854.7928,010원28,200원27,730원4741325.1만원172.8억원620,000주Nifty 50 Index24207.750172.6억원
cmtcevq500d5d10712scuhtqtfsc-securities-productetf:237350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4v0d5a10715x20g0wl1etf2026-08-27237350KR7237350004KODEX 코스피10087,290원1,290원1.50%87361.3588,500원88,580원86,400원170,862149.5억원9907.4억원11,350,000주코스피 1008484.0409915.5억원
cmtcevq5b0d5j1071fofjhrgnfsc-securities-productetf:237370:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq550d5g1071a6acftvj1etf2026-08-27237370KR7237370002KODEX 코리아배당성장채권혼합15,705원-15원-0.10%15736.2115,775원15,785원15,690원35,1665.5억원1633.3억원10,400,000주배당성장채권혼합지수2507.0901636.5억원
cmtcevq5l0d5p1071nqd9nqt9fsc-securities-productetf:237440:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq5g0d5m1071wegkbtu11etf2026-08-27237440KR7237440003TIGER 경기방어채권혼합10,380원-95원-0.91%10427.6510,475원10,485원10,375원13,2471.3억원103.8억원1,000,000주경기방어소비재 채권혼합 지수1652.240104.2억원
cmtcevq5w0d5v1071gyuwd9sofsc-securities-productetf:238670:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq5q0d5s1071qkgju1311etf2026-08-27238670KR7238670004PLUS 스마트베타Quality채권혼합13,645원-5원-0.04%13541.7013,645원13,665원13,515원10,7191.4억원40.9억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1666.85040.6억원
cmtcevq660d611071nfrlqd43fsc-securities-productetf:238720:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq600d5y1071gh3e9rt71etf2026-08-27238720KR7238720007ACE 일본Nikkei225(H)48,170원90원0.19%48202.4048,855원48,855원47,700원2,3021.1억원433.5억원900,000주Nikkei 22566131.980433.8억원
cmtcevq6h0d671071fg5tnsetfsc-securities-productetf:239660:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq6b0d641071l7f3qqyr1etf2026-08-27239660KR7239660004PLUS 우량회사채50121,800원85원0.07%121767.42121,775원121,845원121,660원3884724.1만원219.2억원180,000주KOBI HALF CREDIT Index(총수익)12704.250219.1억원
cmtcevq6r0d6d1071s4llsy0cfsc-securities-productetf:241180:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq6m0d6a10715reil7pg1etf2026-08-27241180KR7241180009TIGER 일본니케이22534,485원-310원-0.89%34628.6234,825원35,380원34,395원54,23218.7억원3924.3억원11,380,000주Nikkei 22566131.9803933.8억원
cmtcevq720d6j1071368s54uefsc-securities-productetf:241390:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq6x0d6g1071mxvf247c1etf2026-08-27241390KR7241390004RISE V&S셀렉트밸류채권혼합15,715원85원0.54%15843.6415,695원15,870원15,695원1,4672309.6만원345.7억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2767.180348.5억원
22,152건 중 8,251–8,300← 이전166 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬