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
cmtgp76fz0lmd1071nlpi5sbvfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76fv0lmc1071w77yvg9y12026-08-28KRX ESG 사회책임경영지수(S)테마지수1267491.29-157.78-2.06%7576.587659.627491.2963,041,34315.3조원3966.3조원10734.592026-06-220.002026-08-31
cmtgp76di0llx1071wvgdtx3ufsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76dd0llw1071bgccou5a12026-08-28KRX 300 자유소비재KRX시리즈272433.4424.671.02%2407.542433.452397.1313,565,2588456.5억원276.7조원3641.152026-06-010.002026-08-31
cmtgp76d40llv10719m3e9ebjfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76d00llu1071e97nuelz12026-08-28KRX 300 소재KRX시리즈291607.648.180.51%1593.271614.171574.135,325,8523830.8억원132.4조원2318.082026-05-060.002026-08-31
cmtgp76cu0llt1071go4mzop2fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76cp0lls1071dxx3w8ve12026-08-28KRX 300 산업재KRX시리즈731867.52-14.02-0.75%1868.751881.041848.5343,733,2113.4조원1021.3조원2471.242026-05-110.002026-08-31
cmtgp76ck0llr1071ia7ai0cdfsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76cf0llq107156bae4um12026-08-28KRX 300 기후변화지수테마지수2444515.89-92.91-2.02%4562.784607.524513.36134,794,47520.2조원5311.4조원6244.172026-06-220.002026-08-31
cmtgp76c60llp1071yulzgyugfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76by0llo10713fnmop8m12026-08-28KRX 300 금융KRX시리즈292163.9032.561.53%2116.362163.902100.1323,302,7878634억원431.1조원2341.882026-02-200.002026-08-31
cmtgp76bs0lln1071tiokr4jnfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76bl0llm10713p2trqsx12026-08-28KRX 300KRX시리즈3014637.11-95.86-2.03%4687.014729.794633.17173,277,54521.3조원5465.6조원6391.282026-06-220.002026-08-31
cmtgp76bd0lll1071es2apruxfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76b60llk1071t676vnk812026-08-28KRX 2차전지 TOP 10 지수테마지수103746.566.330.17%3689.433779.773673.054,014,6698007.9억원249조원5228.602026-05-070.002026-08-31
cmtgp76az0llj1071qj5rwklofsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76at0lli1071laysdlds12026-08-28KRX 100KRX시리즈10116850.20-380.75-2.21%17054.0917223.4716837.9566,325,09617.5조원4984.6조원23510.062026-06-220.002026-08-31
cmtgp76al0llh1071o6lsq6vlfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76ah0llg1071cwob792k12026-08-28K-샤프지수(5년)KRX시리즈00.40-0.02-4.76%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmtgp76ac0llf10719ua9ggzjfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp76a50lle1071pml44zl012026-08-28K-샤프지수(3년)KRX시리즈00.84-0.01-1.18%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmtgp769y0lld1071o923dh1hfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202608282026-08-28dayperiod2026-08-31 12:48:012026-08-31 12:48:01cmtgp769s0llc10719fr79hfp12026-08-28K-샤프지수(1년)KRX시리즈01.390.000.00%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmtm3124t000110bew3v5fywafsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609022026-09-02dayperiod2026-09-04 07:14:012026-09-04 07:14:01cmtm3124f000010bedl1wpjms12026-09-02IT 서비스KOSPI시리즈251193.86-44.08-3.56%1199.501214.541191.974,580,5843090.7억원110.8조원1689.412026-06-010.002026-09-03
cmtm3125m000310bewf10iugpfsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3125d000210bepuvh1mzz12026-09-02IT 서비스KOSDAQ시리즈228638.93-17.19-2.62%645.14649.04638.9148,243,0532963.2억원29.3조원1045.532026-01-290.002026-09-03
cmtm31264000510bekpkerngmfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3125w000410be4r9w2m7i12026-09-02K-샤프지수(10년)KRX시리즈00.42-0.02-4.55%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmtm3126g000710bee945zcskfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3126b000610beaq1z7w0y12026-09-02K-샤프지수(1년)KRX시리즈01.34-0.09-6.29%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmtm3126t000910bepyupljz7fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3126n000810beqtfk44s712026-09-02K-샤프지수(3년)KRX시리즈00.79-0.04-4.82%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmtm31275000b10ber6i6e1cmfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3126z000a10be6tm3lajx12026-09-02K-샤프지수(5년)KRX시리즈00.40-0.02-4.76%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmtm3127r000d10bes6yzdldlfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3127j000c10be5u9o1j8y12026-09-02KRX 100KRX시리즈10116305.37-699.77-4.12%16447.4416654.0816293.4072,967,38615.7조원4815.4조원23510.062026-06-220.002026-09-03
cmtm3128w000l10be8i5f5293fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3128n000j10beh337u07c12026-09-02KRX 300KRX시리즈3014482.86-187.07-4.01%4519.424576.654480.04157,240,00019.1조원5275.3조원6391.282026-06-220.002026-09-03
cmtm3129a000q10beqaqg4pcwfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm31295000o10bexunowd8i12026-09-02KRX 300 금융KRX시리즈292139.41-33.77-1.55%2144.492181.842132.2220,639,3471.1조원424.4조원2341.882026-02-200.002026-09-03
cmtm3129t000v10be6h4xbaorfsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3129n000t10belryqiaml12026-09-02KRX 300 기후변화지수테마지수2444375.68-181.61-3.99%4412.644470.824374.30136,516,94218.3조원5130.7조원6244.172026-06-220.002026-09-03
cmtm312a6000z10beg38qztkxfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312a1000x10bel8ve7evk12026-09-02KRX 300 산업재KRX시리즈731733.90-101.78-5.54%1776.081789.801733.9040,881,8903.3조원949.7조원2471.242026-05-110.002026-09-03
cmtm312ao001610bedeuy41pkfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ai001410be3zpn05bk12026-09-02KRX 300 소재KRX시리즈291520.92-68.20-4.29%1557.121563.231514.846,780,7775021.6억원124.8조원2318.082026-05-060.002026-09-03
cmtm312co001s10bea4knw9ipfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ch001q10bezh6utf4j12026-09-02KRX 300 필수소비재KRX시리즈201853.97-31.41-1.67%1858.041889.501847.092,298,5273770.2억원92.7조원1950.412026-08-280.002026-09-03
cmtm312dn002610be8dsezwvpfsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312df002210be3izd5ybw12026-09-02KRX AI 반도체 지수테마지수2015933.64-157.39-0.98%15608.5416197.5915508.6730,862,0009.1조원2828.6조원23063.172026-06-220.002026-09-03
cmtm312fq002y10bejdjn89cwfsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312fl002v10behd8kqsk612026-09-02KRX Eco Leaders 100테마지수993605.22-125.69-3.37%3642.613673.183602.8151,671,6834.1조원1289.3조원4502.622026-05-140.002026-09-03
cmtm312gs003j10bey15vbbipfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312gm003g10be799577rh12026-09-02KRX K-AI 2차전지 지수테마지수103642.48-222.21-5.75%3775.493828.093641.935,102,0008425.4억원194.1조원5747.662026-05-060.002026-09-03
cmtm312hi003z10becdivcstffsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb098eb8f84ecb2b4544f50322b20eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312hd003v10behj6mgds412026-09-02KRX K-AI 반도체TOP2+ 지수테마지수109927.75-456.88-4.40%10029.1710198.829927.7520,272,0009.2조원2887.4조원16267.022026-06-220.002026-09-03
cmtm312ju005b10be10mrl4fpfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312jo005710be54gw1xcf12026-09-02KRX 건설KRX시리즈211282.40-55.79-4.17%1298.421304.901276.829,730,1413230.5억원50.7조원1952.462026-05-070.002026-09-03
cmtm312n9007a10beqg8mvnxsfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb098eb8f84ecb2b4:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312n0007510beyeqoy2v012026-09-02KRX 반도체KRX시리즈3512705.65-386.33-2.95%12624.5012951.9712607.7335,839,4279조원2741.3조원19708.742026-06-220.002026-09-03
cmtm312y100ct10beplo4n18xfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed9584ec8898ec868cebb984ec9eac:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312xv00cp10befqknsmg712026-09-02KRX 필수소비재KRX시리즈351834.57-28.22-1.51%1837.731865.321828.133,891,2644118.4억원102.3조원1918.792026-08-280.002026-09-03
cmtm3130r00eg10be6uewzhgkfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab1b4ec84a4:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3130n00ee10bezgm3e4fv12026-09-02건설KOSDAQ시리즈2873.74-1.94-2.56%74.5974.9073.697,330,612546.9억원4.4조원109.112026-05-040.002026-09-03
cmtm3135j00ha10beg4nr8e66fsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3135c00h610beyrpce1sf12026-09-02섬유·의류KOSPI시리즈27224.51-1.83-0.81%223.88226.46221.9210,792,937421.8억원6.9조원271.532026-02-230.002026-09-03
cmtm31288000h10beudj5nzwyfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3127z000f10besmhvr1t312026-09-02KRX 2차전지 TOP 10 지수테마지수103578.79-183.12-4.87%3706.093729.283570.484,802,0009642.1억원238.6조원5228.602026-05-070.002026-09-03
cmtm312bo001h10bewjhstpbnfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312bj001e10bez6qhje3e12026-09-02KRX 300 정보기술KRX시리즈549122.57-311.38-3.30%9105.249325.129093.9849,015,02110.5조원2977.9조원13580.892026-06-220.002026-09-03
cmtm312c2001l10bebtxxt5lvfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312bx001k10beoctvc3tl12026-09-02KRX 300 커뮤니케이션서비스KRX시리즈171475.48-40.71-2.69%1479.391502.981472.116,614,4074044.6억원122.5조원1936.272026-02-260.002026-09-03
cmtm312d8002010be69y2pwjafsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312cw001w10bevc44wq3412026-09-02KRX 300 헬스케어KRX시리즈443343.11-62.93-1.85%3336.003451.593314.0214,637,5061.4조원232.1조원4953.362026-02-270.002026-09-03
cmtm312f0002k10behwvwh35ifsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ev002i10bezflq00et12026-09-02KRX ESG Leaders 150테마지수1493223.48-120.18-3.59%3262.133286.193222.5387,072,73714.4조원4434.1조원3962.612026-06-010.002026-09-03
cmtm312fc002r10bebs3y0w0kfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312f6002o10bee3poae7c12026-09-02KRX ESG 사회책임경영지수(S)테마지수1267264.42-320.46-4.22%7331.857434.667262.1164,905,20812.8조원3850.6조원10734.592026-06-220.002026-09-03
cmtm312g8003710be9x1omhgffsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312fy003310beas1zw00d12026-09-02KRX Governance Leaders 100테마지수993590.51-111.80-3.02%3622.093649.533587.4847,290,3604.6조원1390.5조원4196.582026-06-160.002026-09-03
cmtm312h5003q10bea1ekepftfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312gz003o10bep90g8xz712026-09-02KRX K-AI 바이오테크코스닥 지수테마지수201859.63-51.37-2.69%1856.581952.701833.766,680,0009170.5억원52.1조원3955.782026-03-180.002026-09-03
cmtm312je005110be7yxbpn09fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312j8004y10bellc885wi12026-09-02KRX TMIKRX시리즈2,3714094.57-165.93-3.89%4127.244178.164092.11795,718,36623.2조원5659.1조원5763.402026-06-220.002026-09-03
cmtm312ke005n10be1etrmgbtfsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312k7005j10be6y1xlsfu12026-09-02KRX 게임 TOP 10 지수테마지수10580.31-20.77-3.46%590.86591.90579.971,753,126580.7억원27.4조원752.172026-04-290.002026-09-03
cmtm312m3006r10bec9b3ybjufsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ed9b84ebb380ed999420ec8694eba3a8ec8598eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312lz006m10be9gekcuwi12026-09-02KRX 기후변화 솔루션지수테마지수274353.17-231.25-5.04%4459.734480.284352.2839,014,75510.7조원3214.1조원6211.982026-06-010.002026-09-03
cmtm312wf00by10be9h2mfr1sfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312w900bu10be61u8tqfg12026-09-02KRX 철강KRX시리즈202499.88-79.55-3.08%2525.112525.112482.071,934,8531722.7억원66.1조원3632.992026-04-290.002026-09-03
cmtm312ww00c610bed48vujy2fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312wp00c410be0k919riq12026-09-02KRX 초소형 TMIKRX시리즈7685028.67-38.40-0.76%5034.675041.805004.92172,199,9046544.1억원30.8조원6935.082026-04-270.002026-09-03
cmtm312x700cd10be65d6iue4fsc-market-indexed858ceba788eca780ec88987c4b525820ecbd94eba6acec958420ec868cebb284eba6b020414920eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312x200ca10betmg19v3512026-09-02KRX 코리아 소버린 AI 지수테마지수275474.34-183.44-3.24%5501.885565.395461.8030,648,0009.8조원3056.7조원7130.042026-06-010.002026-09-03
cmtm312xn00cl10be23twn3nqfsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312xf00ch10bep0w49sk612026-09-02KRX 프라임 오피스 리츠 지수테마지수10831.34-4.40-0.53%834.09848.49824.901,883,69866.7억원6.3조원1065.682026-04-270.002026-09-03
cmtm312yc00d010be72rm3vnxfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312y800cx10bemy3lrdqx12026-09-02KRX 헬스케어KRX시리즈673820.17-71.30-1.83%3814.973940.863788.6319,438,8381.4조원242.7조원5677.892026-02-270.002026-09-03
3,036건 중 1,501–1,550← 이전31 / 61 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬