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
cmtcevmrk0b6m1071j3e5o3g3fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmrf0b6j1071wqn6dq0t12026-08-27보험KOSPI시리즈1149484.69-535.97-1.07%50800.6250800.6249082.876,885,7912591.8억원126.2조원63660.282026-06-190.002026-08-28
cmtcevme20axr1071wzapb1uhfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb0a9ec86a1ed86b5ec8ba0:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmdy0axn1071mezjwxoo12026-08-27KRX 방송통신KRX시리즈7889.35-4.00-0.45%909.37909.37884.662,221,9921246.7억원42.3조원971.422026-06-020.002026-08-28
cmtcevmee0axz1071mkjm8sbcfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb3b4ed9798:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevme80axv10714hpi40sz12026-08-27KRX 보험KRX시리즈114407.24-69.04-1.54%4519.294519.294380.506,893,2402525억원123.9조원4503.272026-06-190.002026-08-28
cmtcevmep0ay71071t60p496tfsc-market-indexed858ceba788eca780ec88987c4b525820ebb680eb8f99ec82b0eba6acecb8a0ec9db8ed9484eb9dbc20eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmek0ay210713mtut3xn12026-08-27KRX 부동산리츠인프라 지수테마지수161232.77-8.14-0.66%1233.431238.571220.753,103,420197.9억원13.8조원1472.722026-04-270.002026-08-28
cmtcevmg70az610719447efx1fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9790eb8488eca780ed9994ed9599:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmg20az31071po8wj5jk12026-08-27KRX 에너지화학KRX시리즈382712.9027.901.04%2720.852726.002677.077,224,0635083.8억원127.3조원3819.902026-04-290.002026-08-28
cmtcevmcg0awk10715zn3iuqffsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ec88a0ec9db4eca08420ebb094ec9db4ec98a420eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmc90awh1071slliyyi012026-08-27KRX 기술이전 바이오 지수테마지수153188.63-28.23-0.88%3199.353230.193166.592,717,0003751.7억원64.9조원5203.762026-01-290.002026-08-28
cmtcevmcs0awu1071u84g64m8fsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ed9b84ebb380ed999420ec8694eba3a8ec8598eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmcn0awq1071e8pd1lm112026-08-27KRX 기후변화 솔루션지수테마지수274640.32109.392.41%4608.844654.654555.7637,648,65613.8조원3412.3조원6211.982026-06-010.002026-08-28
cmtcevmd50ax41071f7khksy7fsc-market-indexed858ceba788eca780ec88987c4b525820ebb094ec9db4ec98a420544f5020313020eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmcy0awz1071nd1fnrd112026-08-27KRX 바이오 TOP 10 지수테마지수102365.34-13.61-0.57%2365.682394.382350.932,555,9093541.4억원180.1조원2980.612026-01-090.002026-08-28
cmtcevmdi0axd1071okzusxivfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb098eb8f84ecb2b4:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmdd0axa1071akh9pone12026-08-27KRX 반도체KRX시리즈3513418.66325.242.48%13526.3413628.7013170.6443,898,14311.3조원2921.1조원19708.742026-06-220.002026-08-28
cmtcevmds0axl1071w084vjdpfsc-market-indexed858ceba788eca780ec88987c4b525820ebb098eb8f84ecb2b420546f70203135:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmdn0axg1071duvnkz0r12026-08-27KRX 반도체 Top 15테마지수159464.54247.612.69%9516.489583.549283.2928,315,26210.9조원2891.3조원13644.792026-06-220.002026-08-28
cmtcevmgs0azn1071211fnhpnfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ca0ed8bb8eba6aced8bb0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmgn0azj1071evewimjc12026-08-27KRX 유틸리티KRX시리즈11959.861.200.13%952.20961.23945.555,666,9311965.6억원30.8조원1157.122026-03-200.002026-08-28
cmtcevm9t0av61071qd9aq4plfsc-market-index4b5258ec8b9ceba6aceca6887c4b5258204becbd98ed8590ecb8a0:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm9m0av31071eygmuia712026-08-27KRX K콘텐츠KRX시리즈201532.62-24.10-1.55%1577.721578.121526.645,005,5033761.3억원91조원2257.922026-01-290.002026-08-28
cmtcevmac0avc1071vagzhnhgfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevma30av81071wb4snb6g12026-08-27KRX SK하이닉스 지수KRX시리즈110105.14245.332.49%10332.9410438.089976.643,264,0425.6조원1263.7조원17050.232026-06-220.002026-08-28
cmtcevm940av11071e7jebzavfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb0a9ec82b0544f50352b20eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm8w0auy10710ifm085n12026-08-27KRX K-AI 방산TOP5+ 지수테마지수1012681.88527.254.34%12251.5912703.8312251.591,919,0003805.4억원123.4조원19182.252026-04-220.002026-08-28
cmtcevmas0avl1071ibzh25g1fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmak0avh10718m39pm6012026-08-27KRX TMIKRX시리즈2,3714314.5467.181.58%4365.304370.214267.54709,251,34326.9조원5956.6조원5763.402026-06-220.002026-08-28
cmtcevm850aup1071jqe87zyffsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm810aun1071cx9347vd12026-08-27KRX K-AI 바이오테크코스닥 지수테마지수201970.51-0.46-0.02%1956.301989.101945.093,855,0002982억원54.9조원3955.782026-03-180.002026-08-28
cmtcevm8g0aut1071j4tdba7rfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb098eb8f84ecb2b4544f50322b20eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm8b0aur1071yoh9jml112026-08-27KRX K-AI 반도체TOP2+ 지수테마지수1010459.54301.172.96%10570.4010630.3410259.8324,516,00011.5조원3074.3조원16267.022026-06-220.002026-08-28
cmtcevmb70avu1071toj1an3ifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmb00avq1071nxiuodmd12026-08-27KRX 건설KRX시리즈211452.6122.871.60%1418.691495.351409.3331,583,8749807.5억원57.4조원1952.462026-05-070.002026-08-28
cmtcevmbk0aw1107113b26ffofsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmbe0avy1071larim3k812026-08-27KRX 게임 TOP 10 지수테마지수10580.84-12.99-2.19%599.83601.45577.861,782,694779.5억원27.3조원752.172026-04-290.002026-08-28
cmtcevmbt0aw71071hjf0mlx0fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab2bdeab8b0ec868cebb984ec9eac:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmbo0aw41071y0ugp54a12026-08-27KRX 경기소비재KRX시리즈371692.16-26.36-1.53%1726.111726.991685.1613,911,9706302억원88조원2112.272026-06-020.002026-08-28
cmtcevm7b0aue1071q0rljyegfsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm770auc1071djxq5oo012026-08-27KRX Eco Leaders 100테마지수993750.8825.420.68%3776.023778.123726.6781,981,5585.6조원1348.2조원4502.622026-05-140.002026-08-28
cmtcevm7m0aui10717tp55keafsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm7h0aug1071o57eq9i312026-08-27KRX Governance Leaders 100테마지수993668.5814.430.39%3714.163715.273645.8374,490,8945.4조원1435.1조원4196.582026-06-160.002026-08-28
cmtcevm7w0aul1071wxqe2edhfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm7r0auk107126tyuscf12026-08-27KRX K-AI 2차전지 지수테마지수103837.65267.047.48%3609.823846.303599.287,332,0001.2조원202.2조원5747.662026-05-060.002026-08-28
cmtcevmc40awe1071zdtc9v4efsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab8b0eab384ec9ea5ebb984:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevmby0awb1071rd0igfbw12026-08-27KRX 기계장비KRX시리즈351538.9861.094.13%1503.161538.981493.8722,560,0442.5조원504.8조원2379.612026-05-070.002026-08-28
cmtcevmhw0b0d1071zsbtij25fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9e90eb8f99ecb0a8:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmhq0b0910719tbdf7i712026-08-27KRX 자동차KRX시리즈202845.91-75.67-2.59%2947.672958.842822.829,355,4061조원202.2조원4210.942026-06-010.002026-08-28
cmtcevmru0b6t1071i6a90uuhfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmrp0b6q1071ser9aulm12026-08-27부동산KOSPI시리즈24901.14-10.88-1.19%903.00908.25892.273,673,643246.4억원8.9조원1122.702026-04-270.002026-08-28
cmtcevm4u0ath107124kqxiahfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm4p0atg1071zuhyl1hw12026-08-27KRX 300 정보기술KRX시리즈549513.57307.703.34%9519.689564.559291.2659,043,12413.5조원3162.7조원13580.892026-06-220.002026-08-28
cmtcevm540atl1071k51vl00afsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm4z0atj10719u2p6iao12026-08-27KRX 300 커뮤니케이션서비스KRX시리즈171515.53-16.08-1.05%1562.321562.421510.966,254,4804778.8억원125.8조원1936.272026-02-260.002026-08-28
cmtcevm5f0atp1071g82x5m8bfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm590atn1071x4syl20v12026-08-27KRX 300 필수소비재KRX시리즈201865.56-37.07-1.95%1902.421902.421853.492,679,1804203.3억원93.1조원1902.632026-08-260.002026-08-28
cmtcevm4j0ate1071sflkclahfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm4d0atc1071gieq7fd412026-08-27KRX 300 자유소비재KRX시리즈272408.77-58.65-2.38%2489.442497.512392.4518,943,3031.6조원274.1조원3641.152026-06-010.002026-08-28
cmtcevm5p0att1071er6bk1onfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm5k0atr1071qiphmd5x12026-08-27KRX 300 헬스케어KRX시리즈443518.32-27.36-0.77%3524.523561.113499.4110,069,9757794.6억원244.5조원4953.362026-02-270.002026-08-28
cmtcevm3c0at310717xatltjyfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm380at21071mk0gyrn112026-08-27KRX 300 금융KRX시리즈292131.345.580.26%2169.742169.742114.2116,517,2588140.3억원425.2조원2341.882026-02-200.002026-08-28
cmtcevm3o0at51071cp5vy1o7fsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm3i0at410719p16tlqw12026-08-27KRX 300 기후변화지수테마지수2444608.8081.131.79%4664.124672.764557.03171,663,34222.5조원5411.8조원6244.172026-06-220.002026-08-28
cmtcevm310at11071ypx86pk9fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm2x0at01071nfssjvvi12026-08-27KRX 300KRX시리즈3014732.9776.261.64%4792.194797.334680.48198,346,70223.4조원5567.1조원6391.282026-06-220.002026-08-28
cmtcevm3y0at71071d1p79c7hfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm3u0at61071kdr5xg1j12026-08-27KRX 300 산업재KRX시리즈731881.5445.262.46%1874.021887.941850.2672,240,8514.9조원1028.2조원2471.242026-05-110.002026-08-28
cmtcevm2h0asx1071vnxvo385fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm2c0asw1071w80ybuby12026-08-27KRX 100KRX시리즈10117230.95284.691.68%17469.0517491.5617041.4476,054,20818.8조원5088조원23510.062026-06-220.002026-08-28
cmtcevm2r0asz1071z8mhjdtofsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm2m0asy1071rr1ram2k12026-08-27KRX 2차전지 TOP 10 지수테마지수103740.23227.246.47%3566.183756.373533.426,498,2161.4조원247.9조원5228.602026-05-070.002026-08-28
cmtcevm490atb1071fpf5jrd1fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm430at910713bi7wqct12026-08-27KRX 300 소재KRX시리즈291599.4635.292.26%1581.511605.101571.276,779,6355046억원131.7조원2318.082026-05-060.002026-08-28
cmtcevm610atx1071xqmaks34fsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm5v0atv1071g1x5g8z512026-08-27KRX AI 반도체 지수테마지수2016498.20372.972.31%16574.4616682.2916108.6636,920,00011.4조원3006.9조원23063.172026-06-220.002026-08-28
cmtcevm0x0asn1071qfmlz3xffsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm0s0asm1071s1bxrimj12026-08-27IT 서비스KOSPI시리즈251219.21-7.59-0.62%1246.361246.361213.777,098,2244082.7억원113.1조원1689.412026-06-010.002026-08-28
cmtcevm1a0asp1071b5785yplfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm140aso1071z4kt75o912026-08-27K-샤프지수(10년)KRX시리즈00.450.012.27%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmtcevm0i0asl1071cjo3anvwfsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm0d0ask1071xqyj02m912026-08-27IT 서비스KOSDAQ시리즈228654.06-2.07-0.32%659.29662.42652.7055,627,7902782.8억원29.9조원1045.532026-01-290.002026-08-28
cmtcevm1n0asr1071fmoq5lgefsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm1i0asq1071mzbllvx212026-08-27K-샤프지수(1년)KRX시리즈01.390.021.46%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmtcevm1x0ast10717n6q1ca4fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm1s0ass10715pj0x44712026-08-27K-샤프지수(3년)KRX시리즈00.850.011.19%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmtcevm270asv1071f0fw0jerfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm220asu1071ey4bfbr812026-08-27K-샤프지수(5년)KRX시리즈00.420.012.44%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmtcevm6g0au21071wg9zv8jqfsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm6a0au01071gxsfuu7e12026-08-27KRX BBIG 지수테마지수121877.4025.981.40%1869.811891.051855.757,610,2881.4조원368.8조원2270.322026-04-290.002026-08-28
cmtcevm6q0au6107156w1fx1kfsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm6l0au41071pt3qc3nw12026-08-27KRX ESG Leaders 150테마지수1493321.0524.360.74%3360.003361.853298.55109,903,37417.8조원4669.8조원3962.612026-06-010.002026-08-28
cmtcevn020bcj1071f0692x6ffsc-market-index4b4f535049ec8b9ceba6aceca6887ceca69deab68c:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmzy0bch1071meynw46t12026-08-27증권KOSPI시리즈185257.30-25.26-0.48%5412.205412.205192.8612,000,9261264.1억원57.9조원9804.972026-05-060.002026-08-28
cmtcevm720aua1071qxtkxpztfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm6v0au810710y5wpqnd12026-08-27KRX ESG 사회책임경영지수(S)테마지수1267649.07123.041.63%7771.757785.797566.5167,596,26815.8조원4066.8조원10734.592026-06-220.002026-08-28
cmtcevmu80b8h10710r5ijeopfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmu20b8d1071qkan6xpb12026-08-27운송·창고KOSDAQ시리즈43149.46-19.99-0.63%3192.693192.823124.4167,4482.4억원3931.9억원3759.702026-05-080.002026-08-28
3,036건 중 1,201–1,250← 이전25 / 61 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬