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
cmw2vixjw0au710ciy85q3jy9fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixjs0au610cijta62bxe12026-11-03KRX 300 금융KRX시리즈291851.37-27.97-1.49%1868.661872.681843.5912,828,7306262.2억원369조원2341.882026-02-200.002026-11-04
cmw2vixjm0au510cibw854w4yfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixjh0au410ci5kdkgg1612026-11-03KRX 300KRX시리즈3013845.12-154.13-3.85%3889.363909.553820.98147,979,69115조원4520.4조원6391.282026-06-220.002026-11-04
cmw2vixjb0au310ciq2wkfvhvfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixj60au210cilrnecdnq12026-11-03KRX 2차전지 TOP 10 지수테마지수103169.36-211.80-6.26%3408.603408.603156.185,049,4541조원215.9조원5228.602026-05-070.002026-11-04
cmw2vixj00au110cixemg2mzofsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixiw0au010ci3e9wu2t612026-11-03KRX 100KRX시리즈10013981.22-548.63-3.78%14176.2514211.2613899.8180,052,12912.4조원4133.3조원23510.062026-06-220.002026-11-04
cmw2vixip0atz10citt8uitcmfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixil0aty10ciqiagx8b412026-11-03K-샤프지수(5년)KRX시리즈00.29-0.02-6.45%0.000.000.0000원0원0.772026-06-020.282026-10-26
cmw2vixif0atx10cil2mlu9pffsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixia0atw10citnqm6rws12026-11-03K-샤프지수(3년)KRX시리즈00.65-0.04-5.80%0.000.000.0000원0원1.442026-02-260.642026-10-26
cmw2vixi30atv10cigrzlpit0fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixhz0atu10cifaqjb5jt12026-11-03K-샤프지수(1년)KRX시리즈00.66-0.05-7.04%0.000.000.0000원0원3.542026-02-260.662026-11-03
cmw2vixhr0att10cihab3q4kgfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixhm0ats10cieqa7ta4s12026-11-03K-샤프지수(10년)KRX시리즈00.34-0.01-2.86%0.000.000.0000원0원0.652026-06-020.332026-10-26
cmw2vixhf0atr10ci0phsds5zfsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixhb0atq10ci6mvixt1l12026-11-03IT 서비스KOSDAQ시리즈231611.86-11.81-1.89%620.35625.44610.53146,550,4782.1조원29.9조원1045.532026-01-290.002026-11-04
cmw2vixgx0atp10civtvvs8rafsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixgq0ato10cic1nyatex12026-11-03IT 서비스KOSPI시리즈251004.89-29.83-2.88%1030.171033.531003.097,636,6672622억원93.1조원1689.412026-06-010.002026-11-04
cmw2viy6p0b1d10ci848pdpnifsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320414920eca084eba0a5ec9db8ed9484eb9dbc20eca780ec8898:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy6i0b1910ciunty5hrm12026-11-03KRX-Akros AI 전력인프라 지수테마지수159112.64-589.48-6.08%9638.119662.269085.299,011,0001조원231.7조원18299.432026-05-080.002026-11-04
cmw2viy8q0b2710cid4z4tqcpfsc-market-index4b5258ec8b9ceba6aceca6887c4b544f50203330:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy8l0b2510cik8hfr85b12026-11-03KTOP 30KRX시리즈3015597.26-594.42-3.67%15834.5315876.1915528.3132,541,3399.1조원3181.1조원24618.862026-06-180.002026-11-04
cmw2viy930b2c10ciaz012hyofsc-market-index4b4f535049ec8b9ceba6aceca6887ceab1b4ec84a4:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy8y0b2a10cihara0mmw12026-11-03건설KOSPI시리즈28122.73-3.98-3.14%126.45127.37120.6711,827,3301893.2억원27.7조원243.452026-04-290.002026-11-04
cmw2viy9e0b2h10cio22k0l2jfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab1b4ec84a4:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy990b2f10cic1vrsbwd12026-11-03건설KOSDAQ시리즈2863.24-1.41-2.18%64.4864.6162.941,572,42993.2억원3.8조원109.112026-05-040.002026-11-04
cmw2viy9t0b2n10cijolpkci9fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy9n0b2m10ciq46ejkq812026-11-03금속KOSPI시리즈605185.05-156.95-2.94%5326.885332.675138.3611,381,8422452.1억원66.9조원10032.242026-05-060.002026-11-04
cmw2viya80b2u10ci3ltndfyafsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viya30b2s10cimzcp30re12026-11-03금속KOSDAQ시리즈761599.38-82.11-4.88%1670.031670.031596.4117,872,5401729.3억원8.7조원2919.002026-05-040.002026-11-04
cmw2viyce0b3o10cie28d2jfufsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyc60b3k10cifjt1ozvu12026-11-03기타제조KOSDAQ시리즈16485.70-13.31-2.67%506.97506.97485.092,663,714173.3억원1.1조원738.602026-02-240.002026-11-04
cmw2viyfp0b4w10cighek00hqfsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyfl0b4u10ciozetdd3712026-11-03오락·문화KOSPI시리즈13786.644.880.62%782.24794.61775.251,473,053459억원12.7조원1630.852026-02-190.002026-11-04
cmw2viyg20b5110cif2iijtg6fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyfx0b4z10circ3qexc612026-11-03운송·창고KOSPI시리즈242091.55-22.42-1.06%2144.852144.852079.2522,947,1023496.4억원57.9조원2410.912026-02-250.002026-11-04
cmw2viygf0b5610cib7dj0tdhfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyga0b5410cin55yvmf612026-11-03운송·창고KOSDAQ시리즈42957.7124.720.84%2945.122957.712891.0379,2984.5억원3692.6억원3759.702026-05-080.002026-11-04
cmw2viygs0b5c10ciwy2q1roffsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viygo0b5a10cihpbc7a6w12026-11-03운송장비·부품KOSDAQ시리즈773517.07-145.71-3.98%3619.523619.903499.6029,963,026927.6억원9.3조원6829.272026-01-300.002026-11-04
cmw2viyj10b6c10cixpedluipfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyiv0b6a10ci4pgiwbcz12026-11-03의료·정밀기기KOSDAQ시리즈1001524.82-59.64-3.76%1559.501563.211519.4820,561,9601857.1억원17.4조원2851.562026-02-040.002026-11-04
cmw2viym80b7m10ciz82hsjz9fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09cec95bd:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viym20b7j10cinoeqkip912026-11-03제약KOSPI시리즈4915489.2290.040.58%15574.6815802.4915403.803,862,2932183.6억원139.5조원19771.302026-02-240.002026-11-04
cmw2viymy0b7y10cii8b8j4tcfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09ceca1b0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viymu0b7v10ci1svuczdm12026-11-03제조KOSPI시리즈49116461.24-709.39-4.13%16670.5016762.4216343.46117,499,18611.6조원3594.8조원28005.442026-06-220.002026-11-04
cmw2viynb0b8310cieu7fsilifsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viyn50b8110cit60ci7zk12026-11-03종이·목재KOSDAQ시리즈95853.0056.360.97%5729.115911.255719.65298,4569억원1.1조원9666.662026-04-210.002026-11-04
cmw2viyqu0b9n10ciujrjldezfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec82b0ec9785ec9eac:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viyqp0b9j10civijre1fl12026-11-03코스닥 150 산업재KOSDAQ시리즈18199.12-9.96-4.76%207.54207.74198.164,240,0181668.3억원38.7조원490.412026-02-260.002026-11-04
cmw2viy1z0azj10citrw3l5c0fsc-market-indexed858ceba788eca780ec88987c4b525820eca084eab8b0ecb0a820546f70203135:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy1t0azh10cisy2cah2i12026-11-03KRX 전기차 Top 15테마지수152400.77-117.16-4.65%2525.242529.012393.426,879,2371.2조원316.4조원4378.722026-05-110.002026-11-04
cmw2viy2a0azn10ci5q690kidfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca095ebb3b4eab8b0ec88a0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy250azm10cir98c6n8g12026-11-03KRX 정보기술KRX시리즈204811.88-321.85-6.27%4999.134999.134790.2127,731,5788.2조원2529.6조원8607.632026-06-220.002026-11-04
cmw2viy2n0azr10ci2nsmkq1wfsc-market-indexed858ceba788eca780ec88987c4b525820eca1b0ec84a020544f50313020eca780ec8898:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy2j0azq10ci4pa6h9sp12026-11-03KRX 조선 TOP10 지수테마지수103384.733.300.10%3380.613427.623298.347,178,0003297.5억원94.9조원7447.082026-04-270.002026-11-04
cmw2viy300azv10ci2pc01i7wfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491eb8c80ed989520544d49:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy2v0azu10cik1er1j9a12026-11-03KRX 중대형 TMIKRX시리즈5133614.87-143.99-3.83%3657.243675.093592.70192,564,12916조원4680.5조원5967.242026-06-220.002026-11-04
cmw2viy3g0b0210ciklnjatozfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491ed989520544d49:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy3a0b0010cik93ag52b12026-11-03KRX 중형 TMIKRX시리즈2121565.42-47.54-2.95%1596.341596.341563.0644,584,4389802.6억원160.1조원2301.392026-04-270.002026-11-04
cmw2viy400b0a10cifvj5mirafsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca69deab68c:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy3r0b0610cij8a374jb12026-11-03KRX 증권KRX시리즈111481.92-36.82-2.42%1501.551501.951471.532,681,102891.4억원48.6조원3362.842026-05-060.002026-11-04
cmw2viy4f0b0e10cic3ihh4hnfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy4a0b0d10ci5tqdgdq512026-11-03KRX 철강KRX시리즈112075.64-63.53-2.97%2133.512138.062052.132,100,9281678.8억원49조원3632.992026-04-290.002026-11-04
cmw2viy530b0p10ci0t0grt8bfsc-market-indexed858ceba788eca780ec88987c4b525820ecbd94eba6acec958420ec868cebb284eba6b020414920eca780ec8898:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy4y0b0n10cira11plif12026-11-03KRX 코리아 소버린 AI 지수테마지수284483.38-187.54-4.02%4606.374614.694472.5831,149,0008조원2625.9조원7130.042026-06-010.002026-11-04
cmw2viy720b1j10ci3awui5uefsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab3a0ebb0b0eb8bb9eca3bc20323020eca780ec8898:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy6v0b1g10cijtnzc9fu12026-11-03KRX-Akros 고배당주 20 지수테마지수203111.50-20.38-0.65%3123.873130.693091.816,096,0003348.6억원154.6조원3887.222026-02-200.002026-11-04
cmw2viy7l0b1q10cinceu8cysfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab888ec9cb5202620eca780eca3bc20eab3a0ebb0b0eb8bb920eca780ec8898:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy7g0b1o10cibksizfwp12026-11-03KRX-Akros 금융 & 지주 고배당 지수테마지수203118.43-30.95-0.98%3142.753143.123102.846,222,0002002.4억원135.8조원4191.282026-02-200.002026-11-04
cmw2viy810b1w10ci973lquo5fsc-market-indexed858ceba788eca780ec88987c4b52582f5326502045534720eab3a0ebb0b0eb8bb9eca780ec8898:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy7w0b1u10cib0v8x8yv12026-11-03KRX/S&P ESG 고배당지수테마지수02138.58-8.91-0.41%2142.892151.842128.9600원0원2711.212026-02-262043.192026-01-02
cmw2viy8c0b2110cinr4tp98dfsc-market-indexed858ceba788eca780ec88987c4b52582f53265020ed8384ec868ced9aa8ec9ca820eab7b8eba6b0eb89b4eb949ceca780ec8898:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy870b1z10ciouaoe3kx12026-11-03KRX/S&P 탄소효율 그린뉴딜지수테마지수03385.71-126.50-3.60%3426.223436.993367.6300원0원5423.172026-06-222495.952026-01-02
cmw2viyan0b2y10cizb8lgt67fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyaj0b2x10cikqo4xzjr12026-11-03금융KOSPI시리즈111958.40-19.02-1.95%963.60967.37953.6325,795,8421.6조원659.8조원1343.152026-06-190.002026-11-04
cmw2viyaz0b3310ciwgwjlq0pfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyav0b3110ci8tbity3j12026-11-03금융KOSDAQ시리즈1031212.57-48.38-3.84%1260.501260.501207.149,072,474758.7억원16.9조원2635.422026-04-280.002026-11-04
cmw2viybh0b3b10ci926kol40fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viybc0b3810cinaq18bdm12026-11-03기계·장비KOSPI시리즈322181.37-114.72-5.00%2263.802275.672171.149,061,8123333.3억원76.1조원5019.142026-05-070.002026-11-04
cmw2viyby0b3h10ciw5n5bkqdfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viybr0b3e10cidei39lpd12026-11-03기계·장비KOSDAQ시리즈185666.87-48.30-6.75%695.40695.40663.5346,019,2861조원78조원1075.072026-06-120.002026-11-04
cmw2viycr0b3t10cix0t0762pfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viycm0b3q10citidyp7ab12026-11-03보험KOSPI시리즈1143918.91-925.85-2.06%43723.9844230.6043359.793,689,6301796.9억원110.9조원63660.282026-06-190.002026-11-04
cmw2viyd20b3x10ciebhngfa6fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viycx0b3w10cibd39awv312026-11-03부동산KOSPI시리즈24807.98-2.00-0.25%808.72808.78789.676,718,768160.4억원7.7조원1122.702026-04-270.002026-11-04
cmw2viydj0b4410ciqzr8ds81fsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viydc0b4210ciew9ag0zk12026-11-03비금속KOSDAQ시리즈1552875.80-3175.81-5.67%54473.6754473.6752611.013,130,510256.9억원4.1조원97515.902026-04-290.002026-11-04
cmw2viydx0b4a10ci2fm9zouefsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyds0b4810ci0z5rmqny12026-11-03비금속KOSPI시리즈213314.417.960.24%3305.253329.813279.951,012,59450억원4.2조원4610.112026-02-200.002026-11-04
cmw2viyee0b4g10ciz4pscx0ufsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viye70b4e10ci74ws9sln12026-11-03섬유·의류KOSPI시리즈27210.50-2.55-1.20%213.01213.83209.593,847,712134.1억원6.4조원271.532026-02-230.002026-11-04
cmw2viyep0b4l10ci43egxns4fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyek0b4j10cilmvcmdtz12026-11-03섬유·의류KOSDAQ시리즈2225.58-0.40-1.54%25.9725.9725.437,869,31998.5억원9800.5억원45.102026-02-240.002026-11-04
cmw2viyfa0b4r10ciat9yj8dofsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyf10b4o10ciylw95byf12026-11-03오락·문화KOSDAQ시리즈55275.78-2.48-0.89%275.87280.25275.092,044,073233.8억원8조원518.442026-01-020.002026-11-04
cmw2viyh50b5i10ciaunt65akfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyh00b5f10ciikg5ug8s12026-11-03운송장비·부품KOSPI시리즈603484.71-32.22-0.92%3514.393539.023438.8213,283,4867578억원265.5조원7356.842026-05-130.002026-11-04
7,824건 중 7,701–7,750← 이전155 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬