Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

지수 시세

금융위 지수시세정보 — KOSPI·KOSDAQ 및 섹터 주가지수 일일 시세 (하루 ~170개 지수). 종목 카드의 '시장 대비' 맥락 재료입니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전기준일 ↑지수명분류채용종목수종가대비등락률시가고가저가거래량거래대금상장시가총액52주 최고52주 최고일52주 최저52주 최저일
cmt0whhic00c00z96jqhl7sstfsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhi400bv0z961rxd0yv612026-08-19KRX 프라임 오피스 리츠 지수테마지수10841.00-13.52-1.58%852.21852.21837.421,305,60050.8억원6.7조원1065.682026-04-270.002026-08-20
cmt0whhpg00ek0z96njhynw49fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhp600ef0z96nnshzgrg12026-08-19금속KOSDAQ시리즈751697.97-35.19-2.03%1691.071726.951663.8029,725,1381823억원9.1조원2919.002026-05-040.002026-08-20
cmt0whhfs00ax0z9686160askfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491ed989520544d49:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhfi00ar0z968vfkpfpv12026-08-19KRX 중형 TMIKRX시리즈2241704.68-30.49-1.76%1692.561725.841672.70126,023,5891.2조원171조원2301.392026-04-270.002026-08-20
cmt0whhq000er0z96g0gx53ddfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhpp00em0z96qwhjzr5s12026-08-19금융KOSDAQ시리즈1051407.36-24.11-1.68%1391.221439.801374.758,798,242938.4억원19.7조원2635.422026-04-280.002026-08-20
cmt0whhd1009t0z96n96vip23fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9e90eb8f99ecb0a8:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhcq009o0z963p3rlcg212026-08-19KRX 자동차KRX시리즈203015.99-106.87-3.42%3012.793045.172950.739,759,9915390억원215조원4210.942026-06-010.002026-08-20
cmt0whhe400a90z96e0f0crsyfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca095ebb3b4eab8b0ec88a0:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhdv00a50z96tdy3w4mn12026-08-19KRX 정보기술KRX시리즈455445.51-348.46-6.01%5449.185627.275398.1752,591,76215.1조원2852.1조원8607.632026-06-220.002026-08-20
cmt0whhr000f50z968nk9qekffsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhqs00f20z962rppgh6z12026-08-19기계·장비KOSPI시리즈322949.86-82.41-2.72%2883.362983.882846.849,275,7964434.4억원103조원5019.142026-05-070.002026-08-20
cmt0whhau008w0z9669go9m7ifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhal008s0z96ngyxot9h12026-08-19KRX 운송KRX시리즈131292.33-20.45-1.56%1290.331301.341266.0527,778,0501911.2억원55조원1567.672026-02-250.002026-08-20
cmt0whhbx009c0z96hvjvkkiefsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9d80ed9689:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhbn00980z96a0ajunb912026-08-19KRX 은행KRX시리즈101626.18-24.80-1.50%1616.761628.711575.097,642,2674643.4억원206.8조원1799.652026-02-200.002026-08-20
cmt0whhsn00ft0z966qntqmoafsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhsd00fo0z96srtmvlu512026-08-19보험KOSPI시리즈1145719.73-2862.79-5.89%47175.8047175.8045264.059,450,7233755.2억원116.7조원63660.282026-06-190.002026-08-20
cmt0whhch009l0z96m1f6t8u0fsc-market-indexed858ceba788eca780ec88987c4b525820ec9db8ed84b0eb84b720544f5020313020eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhc7009g0z96bgt276ak12026-08-19KRX 인터넷 TOP 10 지수테마지수10925.96-19.24-2.04%913.49930.98894.013,983,1472665.8억원55.3조원1361.682026-02-270.002026-08-20
cmt0whhs200fk0z96w2w3ew38fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhrv00fh0z96g9ipu8xa12026-08-19기타제조KOSDAQ시리즈15527.74-7.64-1.43%533.11533.67523.533,025,01974.9억원1조원738.602026-02-240.002026-08-20
cmt0whht500g00z961514jviafsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhsx00fw0z966ykffs3k12026-08-19부동산KOSPI시리즈24908.76-7.61-0.83%913.18913.18898.584,363,777324.2억원8.9조원1122.702026-04-270.002026-08-20
cmt0whgw8002q0z96x8uxqblafsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgw0002p0z96s6olbks712026-08-19KRX Governance Leaders 100테마지수993560.97-88.78-2.43%3535.143593.563477.1651,926,0794.9조원1387.5조원4196.582026-06-160.002026-08-20
cmt0whi3100js0z96jfoyz2c9fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi2r00jo0z96gdwm8oc312026-08-19일반서비스KOSPI시리즈321327.43-0.66-0.05%1297.651334.281279.734,057,8151559.5억원52.4조원1681.162026-04-280.002026-08-20
cmt0whh2g00590z96c12q53jbfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab2bdeab8b0ec868cebb984ec9eac:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whh2600560z96uzragng912026-08-19KRX 경기소비재KRX시리즈371654.87-44.91-2.64%1653.791672.221635.6456,951,9297280.7억원87조원2112.272026-06-020.002026-08-20
cmt0whgv7002b0z961eqxgwn5fsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgut00290z96j6l0p91412026-08-19KRX ESG 사회책임경영지수(S)테마지수1267103.36-510.07-6.70%7174.257278.087035.7370,173,81616.8조원3760.9조원10734.592026-06-220.002026-08-20
cmt0whgvo002k0z966ozklnuwfsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgvg002g0z96buj9w1cp12026-08-19KRX Eco Leaders 100테마지수993608.26-87.02-2.35%3581.213643.703517.0255,870,1653.8조원1309.9조원4502.622026-05-140.002026-08-20
cmt0whgui00250z96wmiyondgfsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgua00230z96wqtvspvn12026-08-19KRX ESG Leaders 150테마지수1493219.18-93.96-2.84%3194.103254.243143.1692,465,07818.3조원4351.9조원3962.612026-06-010.002026-08-20
cmt0whgxf00370z96puxgwxwffsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgx200330z969z8iexlh12026-08-19KRX K-AI 바이오테크코스닥 지수테마지수202010.3612.910.65%1964.682047.011929.173,779,0002990.3억원49.9조원3955.782026-03-180.002026-08-20
cmt0whgtd001t0z96r58haozqfsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgt1001r0z96nmamr0dn12026-08-19KRX AI 반도체 지수테마지수2015698.05-683.76-4.17%15445.9816235.6915323.8040,017,00014조원2729.3조원23063.172026-06-220.002026-08-20
cmt0whj2q00y70z96tbnijyyqfsc-market-index4b4f535049ec8b9ceba6aceca6887ced86b5ec8ba0:202608192026-08-19dayperiod2026-08-20 11:27:432026-08-20 11:27:43cmt0whj2j00y20z96v70i7q2l12026-08-19통신KOSPI시리즈5636.11-14.11-2.17%627.24642.82614.722,937,1161901.9억원40.9조원741.212026-06-020.002026-08-20
cmt0whgu1001z0z96nfkp0h6qfsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgtr001w0z96xxtsid0i12026-08-19KRX BBIG 지수테마지수121814.69-16.96-0.93%1796.821822.461762.645,308,5788634.6억원350.8조원2270.322026-04-290.002026-08-20
cmt0whh1s00510z96syf1iozofsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whh1a004v0z96xfmbh1xq12026-08-19KRX 게임 TOP 10 지수테마지수10583.38-11.88-2.00%587.94587.94569.192,311,4001050.1억원27.5조원752.172026-04-290.002026-08-20
cmt0whh32005i0z96qag2q1ayfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab8b0eab384ec9ea5ebb984:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whh2q005e0z96k0w8rwk812026-08-19KRX 기계장비KRX시리즈351454.42-30.53-2.06%1434.671473.711398.8315,436,1581.4조원479조원2379.612026-05-070.002026-08-20
cmt0whgqw00140z96iniyqi3qfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgqn00120z96wejm8dxm12026-08-19KRX 300 정보기술KRX시리즈548908.41-477.94-5.09%8849.589201.708783.0960,886,98715.6조원2876조원13580.892026-06-220.002026-08-20
cmt0whgqc000y0z96wl7ubdd6fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgq3000w0z968epczexh12026-08-19KRX 300 자유소비재KRX시리즈272508.19-80.48-3.11%2491.532536.762457.5514,912,9449679.3억원286.1조원3641.152026-06-010.002026-08-20
cmt0whgrl001b0z96wcul0juhfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgra00180z96lr552sp312026-08-19KRX 300 커뮤니케이션서비스KRX시리즈171498.70-37.28-2.43%1491.261501.691459.957,179,7415108.2억원125.4조원1936.272026-02-260.002026-08-20
cmt0whgpa000o0z96c3hep8jkfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgp4000m0z960ct9shdq12026-08-19KRX 300 산업재KRX시리즈721798.01-70.09-3.75%1782.131829.691745.4841,690,5353.7조원984.3조원2471.242026-05-110.002026-08-20
cmt0whgpt000t0z96fe8kel9yfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgpk000q0z96u21l299212026-08-19KRX 300 소재KRX시리즈291513.25-30.62-1.98%1494.771532.811473.336,317,4174377.5억원123.1조원2318.082026-05-060.002026-08-20
cmt0whgs3001h0z96o74ja5s6fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgrv001e0z96l0z4gwkg12026-08-19KRX 300 필수소비재KRX시리즈201761.55-20.70-1.16%1755.691776.051745.312,565,9283746.9억원88.4조원1874.472026-05-140.002026-08-20
cmt0whgos000l0z96pgps4zp0fsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgol000k0z96ieujxspv12026-08-19KRX 300 기후변화지수테마지수2444266.26-283.05-6.22%4306.134370.394223.55145,084,37722.6조원5064.2조원6244.172026-06-220.002026-08-20
cmt0whgss001n0z964p5mxnjffsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgsl001k0z96hfc09a8512026-08-19KRX 300 헬스케어KRX시리즈443494.43-2.74-0.08%3442.763523.493384.689,229,8317049.6억원235.7조원4953.362026-02-270.002026-08-20
cmt0whh4700620z96keja8bgbfsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ed9b84ebb380ed999420ec8694eba3a8ec8598eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whh3u005x0z96vcezi7h212026-08-19KRX 기후변화 솔루션지수테마지수274412.30-92.61-2.06%4331.234473.604291.3142,552,18414.7조원3134.3조원6211.982026-06-010.002026-08-20
cmt0whh5d006m0z9607t8utmtfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb098eb8f84ecb2b4:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whh53006i0z96ozxpnqgl12026-08-19KRX 반도체KRX시리즈3512370.64-816.04-6.19%12356.8112834.8512205.6348,635,63813.6조원2641.8조원19708.742026-06-220.002026-08-20
cmt0whgnh000f0z96fuyu1dg1fsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgna000e0z9695ow7jv412026-08-19KRX 2차전지 TOP 10 지수테마지수103447.68-6.31-0.18%3374.403489.793322.322,875,5505855.9억원233.9조원5228.602026-05-070.002026-08-20
cmt0whgn2000d0z96fwtij8ccfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgmw000c0z96se0ffa2212026-08-19KRX 100KRX시리즈10116016.32-1114.90-6.51%16197.5316411.1115870.1677,361,31919.5조원4747조원23510.062026-06-220.002026-08-20
cmt0whgnw000h0z96ktaqb1g7fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgnp000g0z965txdnp4412026-08-19KRX 300KRX시리즈3004414.55-289.17-6.15%4454.184521.504369.03169,086,69423.9조원5213조원6391.282026-06-220.002026-08-20
cmt0whgoc000j0z96hgpiyz8efsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgo3000i0z962ywqez4p12026-08-19KRX 300 금융KRX시리즈292056.80-57.22-2.71%2064.412074.602005.3419,047,2771.1조원408.6조원2341.882026-02-200.002026-08-20
cmt0whi4300k80z96pq4l3enqfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0eca084ec9e90:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi3t00k40z96oqljgjzu12026-08-19전기전자KOSPI시리즈69101064.90-8408.70-7.68%102758.50104179.70100433.0065,373,29215.4조원3168.4조원161250.902026-06-220.002026-08-20
cmt0whgk700010z96fzdw960xfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgjs00000z96mxoy4rno12026-08-19IT 서비스KOSPI시리즈251208.67-33.79-2.72%1205.461216.821183.345,383,8444278.3억원113.2조원1689.412026-06-010.002026-08-20
cmt0whgkp00030z96n80yxvikfsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgkh00020z96th25micn12026-08-19IT 서비스KOSDAQ시리즈227642.02-5.78-0.89%638.65645.78630.3037,528,4962471.7억원29.2조원1045.532026-01-290.002026-08-20
cmt0whglc00050z96ce57pfdwfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgl400040z9608h7k97e12026-08-19K-샤프지수(10년)KRX시리즈00.41-0.03-6.82%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmt0whglu00070z9625zmi5wgfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgll00060z96o28x6f9m12026-08-19K-샤프지수(1년)KRX시리즈01.29-0.13-9.15%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmt0whgma00090z96tgnu5nw8fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgm200080z96pnbiu3u612026-08-19K-샤프지수(3년)KRX시리즈00.81-0.08-8.99%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmt0whhjh00cf0z96zxvmdryifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhj600cb0z96lfcriz7612026-08-19KRX 헬스케어KRX시리즈673964.96-7.92-0.20%3912.203995.543842.5721,994,4337349.2억원245.2조원5677.892026-02-270.002026-08-20
cmt0whgmo000b0z96zs7huvdafsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgmj000a0z96nzcxkc0j12026-08-19K-샤프지수(5년)KRX시리즈00.37-0.05-11.90%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmt0whh5w006v0z966a6yraevfsc-market-indexed858ceba788eca780ec88987c4b525820ebb098eb8f84ecb2b420546f70203135:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whh5n006r0z96bum6wv8y12026-08-19KRX 반도체 Top 15테마지수158748.67-551.53-5.93%8711.499071.068617.1539,204,12013.1조원2613.4조원13644.792026-06-220.002026-08-20
cmt0whi4m00kf0z965xakv0ilfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca084eab8b0eca084ec9e90:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi4f00kd0z96cgm20rmm12026-08-19전기전자KOSDAQ시리즈3161565.07-25.40-1.60%1528.671601.441515.73137,349,7761.4조원91.9조원2598.472026-05-110.002026-08-20
cmt0whi5400kn0z96rzu4ian5fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09cec95bd:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi4v00kk0z965o86eyqq12026-08-19제약KOSDAQ시리즈1309455.95-65.56-0.69%9335.229604.459188.1435,916,7553521.6억원58조원17420.862026-03-270.002026-08-20
2,865건 중 701–750← 이전15 / 58 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬