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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtcevoy90ch71071luwhq97lfsc-securities-productetf:101280:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoy40ch41071fvc45n1j1etf2026-08-27101280KR7101280006KODEX 일본TOPIX10030,540원-90원-0.29%30288.0230,630원30,985원30,440원5,5961.7억원519.1억원1,700,000주TOPIX1002822.260514.8억원
cmtcevoxz0ch11071vzwp48dyfsc-securities-productetf:100910:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoxt0cgy1071l28bpcpo1etf2026-08-27100910KR7100910009KIWOOM KRX10017,150원95원0.56%17253.4917,390원17,415원17,085원2,5714425.8만원668.8억원3,900,000주KRX 10017230.950672.8억원
cmtcevoxo0cgv1071fgizahwffsc-securities-productetf:099140:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoxj0cgs1071886iqzc01etf2026-08-27099140KR7099140006KODEX 차이나H21,485원-165원-0.76%21559.0521,650원21,770원21,410원9,1561.9억원333억원1,550,000주Hang Seng China H8483.070334.1억원
cmtcevox30cgk1071j8xd5tvyfsc-securities-productetf:091220:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevowy0cgg107149jvvdgm1etf2026-08-27091220KR7091220004TIGER 은행16,785원125원0.75%16798.5816,875원17,000원16,640원23,2973.9억원208.1억원1,240,000주KRX 은행1659.930208.3억원
cmtcevowi0cg710712v0dp841fsc-securities-productetf:091170:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevowd0cg410711k5i0rpq1etf2026-08-27091170KR7091170001KODEX 은행16,145원85원0.53%16113.0816,135원16,400원16,000원869,405140.4억원2841.5억원17,600,000주KRX 은행1659.9302876.1억원
cmtcevovy0cfw1071xu5a405ufsc-securities-productetf:069660:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevovs0cft1071glxe34il1etf2026-08-27069660KR7069660009KIWOOM 200109,140원1,415원1.31%109383.40110,840원110,925원108,255원56,99762.5억원7585.2억원6,950,000주코스피 2001088.6107602.1억원
cmtcevovn0cfq1071tplakejtfsc-securities-productetf:069500:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevovi0cfn1071jjuaqold1etf2026-08-27069500KR7069500007KODEX 200109,135원1,425원1.32%109431.83110,900원110,910원108,195원18,603,0342조원25.4조원233,550,000주코스피 2001088.61025.5조원
cmtcevovd0cfk1071lnvmt4i2fsc-securities-productetf:0233J0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevov80cfi1071evycrhes1etf2026-08-270233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,515원95원0.91%10522.2010,700원10,700원10,440원902,17595억원2103억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5858.1002104.4억원
cmtcevov30cff1071cftumm1hfsc-securities-productetf:0233A0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoux0cfc1071l5rulrxh1etf2026-08-270233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,440원140원1.36%10447.0110,475원10,550원10,350원505,65552.7억원1044억원10,000,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3333.5001044.7억원
cmtcevous0cf91071qw6hyf7jfsc-securities-productetf:0231Z0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoun0cf61071nomgo3ee1etf2026-08-270231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격10,205원95원0.94%10219.9910,340원10,345원10,150원38,8943.9억원204.1억원2,000,000주FnGuide 코리아 TDF 2065 지수2137.970204.3억원
cmtcevoui0cf31071g8fipi5wfsc-securities-productetf:0228G0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevoud0cf01071g4sslbjh1etf2026-08-270228G0KR70228G0002ACE 반도체Plus전략산업10,375원160원1.57%10387.3110,425원10,460원10,250원669,99669.3억원3371.8억원32,500,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5334.5603375.8억원
cmtcevou80cex10713xjnb5w2fsc-securities-productetf:0227K0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevou40cev1071nlpahmnf1etf2026-08-270227K0KR70227K0007RISE 미국우주위성통신9,390원195원2.12%9380.389,430원9,485원9,300원7,9897504.3만원93.9억원1,000,000주Indxx US Space Satellite Communications Index PR3547.42093.8억원
cmtcevotx0cer10718bkjkz3rfsc-securities-productetf:0226G0:202608272026-08-27dayperiod2026-08-28 12:48:052026-08-28 12:48:05cmtcevotq0cen1071kinmlb5d1etf2026-08-270226G0KR70226G0004WON 피지컬AI TOP2플러스액티브12,360원175원1.44%12416.4312,445원12,445원12,215원4,4015434.1만원98.8억원800,000주FnGuide 피지컬AI TOP2플러스 지수1811.66099.3억원
cmtcevon40caz1071n21ffzvqfsc-securities-productetf:0210E0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevomy0caw107162isyqvo1etf2026-08-270210E0KR70210E0004PLUS 200커버드콜액티브7,565원110원1.48%7406.707,635원7,650원7,490원370,63628억원635.4억원8,400,000주코스피 200 위클리 고정 30% 커버드콜 지수3043.110651.7억원
cmtcevomt0cat1071wdj3n853fsc-securities-productetf:0210A0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevomo0caq1071sh6sp7ov1etf2026-08-270210A0KR70210A0008ACE K반도체TOP2+7,180원195원2.79%7188.767,260원7,305원7,045원2,333,983167.5억원3152억원43,900,000주KRX K-AI 반도체TOP2+ 지수10459.5403127.1억원
cmtcevomj0can1071qo9a3c4ofsc-securities-productetf:0209Z0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevome0cak1071cc8vbp8f1etf2026-08-270209Z0KR70209Z0002ACE 코리아AI전력TOP107,570원460원6.47%7576.607,300원7,570원7,265원289,92521.5억원401.2억원5,300,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)15889.170401.5억원
cmtcevoqb0ccr10719j7yeinzfsc-securities-productetf:0220B0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevoq60ccp1071iwmy6rod1etf2026-08-270220B0KR70220B0005DS 코스닥액티브9,865원310원3.24%9853.769,810원9,865원9,570원60,3245.8억원419.2억원4,250,000주코스닥837.650418.7억원
cmtcevopz0ccl1071eh792m68fsc-securities-productetf:0220A0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevopt0cci1071huocxlw01etf2026-08-270220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합509,340원-120원-1.27%9319.429,525원9,525원9,300원55,1445.1억원149.4억원1,600,000주FnGuide 현대차그룹TOP3 채권혼합 지수1632.920149.1억원
cmtcevokd0c9i1071hgqxpy6ufsc-securities-productetf:0204D0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevok70c9e1071o02dwpwi1etf2026-08-270204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스6,290원-175원-2.71%6265.506,470원6,495원6,250원1,495,10794.6억원2050.5억원32,600,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)2364.8902045.6억원
cmtcevojs0c961071j6ae4sezfsc-securities-productetf:0203R0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevojn0c921071c7d3b1pa1etf2026-08-270203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,460원5원0.01%50507.4550,470원50,470원50,455원22,32011.2억원191.7억원380,000주KAP 중단기 종합채권 총수익 지수(A-이상)116.980191.9억원
cmtcevokn0c9n1071p0nd3lgnfsc-securities-productetf:0204S0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevoki0c9l1071qepclfec1etf2026-08-270204S0KR70204S0006TIGER 코스닥액티브6,815원105원1.56%6848.166,810원6,830원6,700원41,2932.8억원308.7억원4,530,000주코스닥837.650310.2억원
cmtcevok20c9b1071o7dxse6afsc-securities-productetf:0203S0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevojy0c9910711154ri9c1etf2026-08-270203S0KR70203S0007WON 삼성전자현대차채권혼합508,720원10원0.11%8710.688,810원8,820원8,660원44,1493.8억원292.1억원3,350,000주KAP 삼성전자현대차채권혼합지수2566.130291.8억원
cmtcevojh0c8z1071mhji7xtvfsc-securities-productetf:0203D0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevojc0c8w1071omxx4nas1etf2026-08-270203D0KR70203D0004PLUS 200위클리커버드콜채권혼합9,050원40원0.44%9038.079,100원9,140원9,040원27,1552.4억원108.6억원1,200,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수2044.800108.4억원
cmtcevoix0c8n10715anf1j2afsc-securities-productetf:0198D0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevois0c8l1071cyo555j31etf2026-08-270198D0KR70198D00011Q SK하이닉스선물단일종목레버리지9,250원385원4.34%9367.689,880원9,905원9,095원105,30610억원269.6억원2,915,000주KRX SK하이닉스 선물 지수9676.200268.3억원
22,152건 중 13,201–13,250← 이전265 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬