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
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
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
56,296건 중 9,251–9,300← 이전186 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬