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
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
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
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
cmtcevq7c0d6p1071lx4hhj08fsc-securities-productetf:243880:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq770d6m1071o722m4vs1etf2026-08-27243880KR7243880002TIGER 200IT레버리지329,495원14,300원4.54%331845.58340,000원342,890원319,345원121,477402.8억원4695.3억원1,425,000주코스피 200 정보기술14259.3904728.7억원
cmtcevq7n0d6v10717fxpdu22fsc-securities-productetf:243890:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq7h0d6s1071fijb3if71etf2026-08-27243890KR7243890001TIGER 200에너지화학레버리지8,290원115원1.41%8204.328,380원8,420원8,070원7,9896569.9만원43.5억원525,000주코스피 200 에너지/화학1726.68043억원
cmtcevq7x0d711071xfli1oq8fsc-securities-productetf:244580:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq7s0d6y1071m686a3d41etf2026-08-27244580KR7244580007KODEX 바이오8,605원-30원-0.35%8603.588,570원8,700원8,550원466,24440.1억원2223.5억원25,840,000주FnGuide 바이오 지수2998.9002223.1억원
cmtcevq880d7610719sg7m7lzfsc-securities-productetf:244620:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq820d741071g0wgnhhf1etf2026-08-27244620KR7244620001KODEX 모멘텀Plus20,455원420원2.10%20592.6620,360원20,470원20,130원1,7443544.4만원143.1억원700,000주FnGuide 모멘텀 Plus 지수6709.200144.1억원
cmtcevq8h0d7c10716nh4obvdfsc-securities-productetf:244660:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq8c0d791071f9bkfdzh1etf2026-08-27244660KR7244660007KODEX 퀄리티Plus9,480원-150원-1.56%9458.789,570원9,570원9,480원409389.1만원47.4억원500,000주FnGuide 퀄리티 Plus 지수2334.25047.2억원
cmtcevq8s0d7h10710khkkzokfsc-securities-productetf:244670:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq8n0d7f10718vogpkwn1etf2026-08-27244670KR7244670006KODEX 밸류Plus11,545원-190원-1.62%11628.2111,735원11,755원11,545원153178.4만원69.2억원600,000주FnGuide 벨류 Plus 지수2315.92069.7억원
cmtcevq920d7n10714luppyrdfsc-securities-productetf:245340:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq8y0d7k1071bjg4sdi81etf2026-08-27245340KR7245340005TIGER 미국다우존스3036,050원-115원-0.32%35927.3436,165원36,250원36,010원9,9733.5억원1449.2억원4,020,000주Dow Jones Industrial Average53569.4401458.6억원
22,152건 중 12,901–12,950← 이전259 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬