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
cmtcevq0x0d31107123f1qc85fsc-securities-productetf:227570:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0s0d2y10713560a18u1etf2026-08-27227570KR7227570009TIGER 우량가치21,220원-175원-0.82%21174.8521,550원21,550원21,130원278589.7만원76.3억원360,000주FnGuide 퀄리티밸류 지수42681.99095.2억원
cmtcevq0n0d2v10713u58mbycfsc-securities-productetf:227560:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0i0d2s1071red9svre1etf2026-08-27227560KR7227560000TIGER 200 생활소비재13,325원-340원-2.49%13377.4613,615원13,615원13,270원16,4522.2억원47.9억원360,000주코스피 200 생활소비재1375.05048.1억원
cmtcevq0d0d2p1071xgbunnf5fsc-securities-productetf:227550:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq080d2m1071wjk6xw0n1etf2026-08-27227550KR7227550001TIGER 200 산업재12,710원655원5.43%12693.2412,380원12,710원12,380원2,1722736.7만원83.8억원660,000주코스피 200 산업재1264.73083.7억원
cmtcevq030d2j1071l3lt0r07fsc-securities-productetf:227540:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpzy0d2g1071svjzz1ut1etf2026-08-27227540KR7227540002TIGER 200 헬스케어20,120원-370원-1.81%20159.4420,525원20,530원20,040원21,3384.3억원329.9억원1,640,000주코스피 200 헬스케어2131.800330.6억원
cmtcevpzs0d2d107186ct156yfsc-securities-productetf:226980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpzn0d2a1071w5bhr7au1etf2026-08-27226980KR7226980001KODEX 200 중소형23,220원185원0.80%23352.2223,435원23,435원23,130원30,6447.1억원208.9억원900,000주코스피 200 중소형주지수2327.260210.1억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtcevpnz0cvj1071hsi2s4xpfsc-securities-productetf:183710:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpnv0cvh1071tvge6wyj1etf2026-08-27183710KR7183710003RISE 주식혼합93,400원800원0.86%93395.7194,390원94,390원93,300원28261.6만원186.8억원200,000주주식국채혼합(주식형)지수3791.190186.7억원
cmtcevpkd0cto1071atbbh7lbfsc-securities-productetf:161510:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpk70ctk1071dka9gdkh1etf2026-08-27161510KR7161510003PLUS 고배당주25,325원-80원-0.31%25235.2025,625원25,875원25,140원512,747130.1억원2.4조원95,520,000주FnGuide 배당주 지수24468.0202.4조원
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
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
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
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
cmtcevnla0bq01071v4g6mzkefsc-securities-productetf:0120J0:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnl50bpy1071jpkh8yjz1etf2026-08-270120J0KR70120J0008BNK 카카오그룹포커스8,005원-15원-0.19%7975.318,155원8,175원7,945원4,4573585.6만원100억원1,250,000주FnGuide 카카오그룹 포커스 지수371.27099.6억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 13,901–13,950← 이전279 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬