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
cmtcevq9n0d7z107167cmdgyhfsc-securities-productetf:245360:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq9i0d7w1071rr2rfpl71etf2026-08-27245360KR7245360003TIGER 차이나HSCEI12,335원-200원-1.60%12450.9512,535원12,575원12,305원2,7663431.8만원265.2억원2,150,000주Hang Seng China H8483.070267.6억원
cmtcevq9e0d7t10718dqn1y62fsc-securities-productetf:245350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq980d7q10710oi75ctd1etf2026-08-27245350KR7245350004TIGER 유로스탁스배당3019,585원-35원-0.18%19670.5919,775원19,830원19,545원1,2772519.2만원313.3억원1,600,000주Euro STOXX Select Dividend 302477.350314.7억원
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
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
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
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
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
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
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
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
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
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
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
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
cmtcevps00cxw10711mqawt98fsc-securities-productetf:203780:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevprv0cxs1071grhex8sw1etf2026-08-27203780KR7203780002TIGER 미국나스닥바이오36,915원-485원-1.30%36738.7037,345원37,485원36,860원48,86818.1억원1070.5억원2,900,000주NASDAQ Biotechnology 지수(시장가격지수)7319.4901065.4억원
cmtcevprf0cxj1071cx5t8z5vfsc-securities-productetf:200030:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpra0cxh10711tajbb931etf2026-08-27200030KR7200030005KODEX 미국S&P500산업재(합성)43,030원505원1.19%42952.6643,300원43,300원42,840원1,6397054.1만원485.3억원1,128,000주S&P Select Sector Industrial Index1816.814484.5억원
cmtcevpr40cxd10710pfrdxokfsc-securities-productetf:196230:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqz0cxa1071toc1cmm31etf2026-08-27196230KR7196230007RISE 단기통안채116,905원30원0.03%116884.55116,890원116,905원116,890원4064746.1만원2574.2억원2,202,000주KIS 통안채 5개월 지수(총수익)13276.6802571.4억원
cmtcevpqk0cx21071w9ezwhkofsc-securities-productetf:195980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqf0cwy1071ye7fptv31etf2026-08-27195980KR7195980008PLUS 신흥국MSCI(합성 H)15,215원75원0.50%15391.3915,250원15,390원15,185원10,7801.6억원946.3억원6,220,000주MSCI EM Index1722.797957.3억원
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
22,152건 중 13,151–13,200← 이전264 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬