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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 13,651–13,700← 이전274 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬