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
cmu5yjenn0x18109olm30bdqvfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020eca095ebb3b4eab8b0ec88a0:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjenj0x15109odplhxyxt12026-09-16코스닥 150 정보기술KOSDAQ시리즈571254.3139.183.22%1208.921254.411196.8841,334,5001.4조원108.8조원1698.992026-06-120.002026-09-17
cmu5yjeq80x2u109o5kvjor0zfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520eab8b0ec88a0ec84b1ec9ea5eab8b0ec9785ebb680:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjeq30x2q109ofo1m099712026-09-16코스닥 기술성장기업부KOSDAQ시리즈2525482.36-77.95-1.40%5499.165499.165401.3391,151,5248725.1억원72.6조원11409.962026-03-180.002026-09-17
cmu5yjer30x3a109omhtdnxetfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ebb2a4ecb298eab8b0ec9785ebb680:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjeqw0x36109oh72krld212026-09-16코스닥 벤처기업부KOSDAQ시리즈3391225.654.720.39%1224.711227.901213.60208,904,4661.5조원41.4조원1979.342026-04-270.002026-09-17
cmu5yjerh0x3j109opltqnvvsfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ec868ced9895eca3bc:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjerd0x3h109oy06slvcl12026-09-16코스닥 소형주KOSDAQ시리즈1,3792354.241.070.05%2358.952358.952343.30451,329,9841.9조원92.3조원3371.802026-05-040.002026-09-17
cmu5yjerr0x3q109onw6q3098fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ec9ab0eb9f89eab8b0ec9785ebb680:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjern0x3n109oazwyydiz12026-09-16코스닥 우량기업부KOSDAQ시리즈4662030.7624.301.21%1996.812030.761980.8798,554,3682조원223.4조원2617.892026-05-140.002026-09-17
cmu5yjesg0x47109oy9jzyr3pfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520eca491ed9895eca3bc:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjesb0x42109oz756m2k012026-09-16코스닥 중형주KOSDAQ시리즈300844.251.690.20%840.55844.77834.94176,634,5381.6조원113.8조원1292.272026-05-040.002026-09-17
cmu5yjet60x4n109o39p2lqf5fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20313030:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjet10x4j109ost9iu2ky12026-09-16코스피 100KOSPI시리즈1008268.68141.951.75%8105.238268.688090.0154,365,80513.2조원4892.1조원11634.412026-06-220.002026-09-17
cmu5yjeuj0x5i109ons23pw03fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203230302032352f3530eca780ec8898:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjeuf0x5e109ov9pg1ity12026-09-16코스피 200 25/50지수KOSPI시리즈2013614.3544.001.23%3559.873614.363552.7186,430,66514.4조원5143.8조원4769.472026-06-220.002026-09-17
cmu5yjevw0x6d109ofwb07svpfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab2bdeab8b0ebb0a9ec96b4ec868cebb984ec9eaceca780ec8898:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjevp0x69109opfjmssk012026-09-16코스피 200 경기방어소비재지수KOSPI시리즈451207.95-5.90-0.49%1212.151212.611202.256,422,8737236.2억원306.5조원1483.672026-02-250.002026-09-17
cmu5yjew70x6k109okxdn63jkfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab2bdeab8b0ec868cebb984ec9eac:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjew30x6h109o7v8sl60r12026-09-16코스피 200 경기소비재KOSPI시리즈252351.81-20.77-0.88%2373.342373.342340.376,177,6425240.1억원222.6조원3546.142026-06-010.002026-09-17
cmu5yjewj0x6s109otvx073x1fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab888ec9cb5:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjewd0x6o109o4n2kqjel12026-09-16코스피 200 금융KOSPI시리즈221749.53-6.94-0.40%1749.451756.181737.9713,423,4968343.1억원410조원1882.712026-02-200.002026-09-17
cmu5yjeww0x70109osi5ihzphfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc2032303020eab888ec9cb520eab3a0ebb0b0eb8bb920544f5020313020eca780ec8898:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjewp0x6w109o2xgasmzv12026-09-16코스피 200 금융 고배당 TOP 10 지수테마지수102821.08-12.17-0.43%2826.192834.232800.525,414,8784801.4억원218.7조원3109.032026-02-200.002026-09-17
cmu5yjf2f0xau109o24jv2jr9fsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc20ebb0b0eb8bb9ec84b1ec9ea5203530:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjf2b0xaq109o21prud1h12026-09-16코스피 배당성장 50테마지수507006.06-32.45-0.46%7035.117049.206972.5812,868,1641.8조원808.7조원8175.812026-05-140.002026-09-17
cmu5yjf2r0xb2109o7y3r52gdfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20ec868ced9895eca3bc:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjf2l0xay109ochb2dxdp12026-09-16코스피 소형주KOSPI시리즈5282385.97-7.55-0.32%2397.002397.002378.6591,847,1657024.7억원85.7조원3058.392026-04-290.002026-09-17
cmu5yjf3p0xbp109o2e0gavlufsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc323030eca09cec99b820ecbd94ec8aa4ed94bceca780ec8898:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjf3k0xbm109ovmrxo3iq12026-09-16코스피200제외 코스피지수KOSPI시리즈6284479.10-0.90-0.02%4491.494491.494455.82117,057,6911.4조원214.6조원5675.962026-05-060.002026-09-17
cmu5yjf500xcl109oom1l6u08fsc-market-index4b4f53444151ec8b9ceba6aceca6887ced9994ed9599:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjf4s0xcg109o8f1w9psa12026-09-16화학KOSDAQ시리즈1252079.3234.791.70%2035.472080.522031.1588,334,5954079.3억원23.9조원3080.962026-01-300.002026-09-17
cmu5yjem10x0d109om0fqm03zfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba52031353020eab1b0ebb284eb848cec8aa420eca780ec8898:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjels0x09109oqf3jhbw512026-09-16코스닥 150 거버넌스 지수테마지수222521.0839.441.59%2461.482523.762434.668,125,2694824.4억원41.9조원3356.542026-01-290.002026-09-17
cmu5yjemk0x0l109o7fq41ybqfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec82b0ec9785ec9eac:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjeme0x0i109oyg5xk2ym12026-09-16코스닥 150 산업재KOSDAQ시리즈18242.68-4.59-1.86%244.51246.80240.627,989,7172417.5억원46.9조원490.412026-02-260.002026-09-17
cmu5yjesu0x4f109osemxpw37fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjesm0x4a109oldmqv1wa12026-09-16코스피KOSPI시리즈8296717.9790.711.37%6611.246717.976598.87209,130,35216.6조원5542.5조원9114.552026-06-220.002026-09-17
cmu5yjeto0x4y109ookpj0sxqfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20323030:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjetg0x4t109ox8xwtz5d12026-09-16코스피 200KOSPI시리즈2011060.0517.591.69%1039.811060.051037.9086,430,66514.4조원5143.8조원1477.222026-06-220.002026-09-17
cmu5yjetz0x55109ou1jgady5fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203230302032352f3530204e54522055534420eca780ec8898:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjetv0x52109ozk5mflun12026-09-16코스피 200 25/50 NTR USD 지수KOSPI시리즈03388.2218.840.56%3342.883398.883329.0800원0원3990.012026-06-180.002026-09-17
cmu5yjeu90x5b109o3oz0txggfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203230302032352f3530204e545220eca780ec8898:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjeu50x58109o27dv5w8s12026-09-16코스피 200 25/50 NTR 지수KOSPI시리즈04037.5949.151.23%3976.734037.603968.7300원0원5319.342026-06-220.002026-09-17
cmu5yjevj0x64109oirn2yz13fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab1b4ec84a4:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjeve0x60109orkbzcae912026-09-16코스피 200 건설KOSPI시리즈10803.80-10.36-1.27%810.94813.39799.547,589,6904507.9억원105.6조원1075.042026-05-070.002026-09-17
cmu5yjez50x8j109o8ilcwf7tfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ec9790eb8488eca7802fed9994ed9599:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjez00x8e109otjm4zyik12026-09-16코스피 200 에너지/화학KOSPI시리즈291720.68-22.91-1.31%1732.011755.311711.4210,664,4695229.4억원171.3조원2123.702026-05-070.002026-09-17
cmu5yjf020x96109obx7z7exvfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eca491ec868ced9895eca3bc:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjezx0x92109ozu54z6au12026-09-16코스피 200 중소형주KOSPI시리즈1012287.64-3.01-0.13%2291.662300.462273.3332,064,8601.2조원251.6조원2943.002026-05-080.002026-09-17
cmu5yjf0p0x9m109om6xtx5v7fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ecb488eb8c80ed9895eca09cec99b820eca780ec8898:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjf0i0x9h109okx7ibtm712026-09-16코스피 200 초대형제외 지수KOSPI시리즈199536.21-1.15-0.21%535.06537.78532.2471,815,8056.5조원2376.8조원674.432026-06-010.002026-09-17
cmu5yjf190xa1109o3rl8660nfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ed97acec8aa4ecbc80ec96b4:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjf140x9x109o58axfii512026-09-16코스피 200 헬스케어KOSPI시리즈141950.57-13.05-0.66%1963.221966.341941.931,276,6682211.4억원146.9조원2699.822026-02-240.002026-09-17
cmu5yjey80x7w109oq49b4jdtfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ebb984eca491ec8381ed959c20333025:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjey30x7s109oahhqkap112026-09-16코스피 200 비중상한 30%KOSPI시리즈2011060.1117.471.68%1040.001060.121038.0686,430,66514.4조원5143.8조원1477.272026-06-220.002026-09-17
cmu5yjeyl0x84109os104o6tffsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ec82b0ec9785ec9eac:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjeyf0x82109o3aphi4k012026-09-16코스피 200 산업재KOSPI시리즈201197.93-5.41-0.45%1201.911214.041191.628,633,0487182.6억원323조원1690.542026-05-060.002026-09-17
cmu5yjeyv0x8a109oknvjn114fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ec839ded999cec868cebb984ec9eac:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjeyr0x88109o824q4lti12026-09-16코스피 200 생활소비재KOSPI시리즈281279.31-8.25-0.64%1284.271286.741269.333,601,9794273.1억원121.2조원1525.062026-02-250.002026-09-17
cmu5yjezh0x8r109o32zyyozffsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eca095ebb3b4eab8b0ec88a0:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjezb0x8n109oppjmqfvu12026-09-16코스피 200 정보기술KOSPI시리즈1613945.65325.902.39%13540.5413945.6513517.7921,121,7049.5조원3186.1조원21581.302026-06-220.002026-09-17
cmu5yjezr0x8y109od1w58w9yfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eca491eab3b5ec9785:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjezm0x8v109o9ph7n83m12026-09-16코스피 200 중공업KOSPI시리즈171223.02-6.64-0.54%1229.671234.411218.417,288,9218531.7억원286.4조원1994.052026-05-070.002026-09-17
cmu5yjf0b0x9c109oidcrjisvfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ecb2a0eab0952fec868cec9eac:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjf070x9a109oea8ioneq12026-09-16코스피 200 철강/소재KOSPI시리즈101110.33-9.78-0.87%1113.091123.571104.361,378,7931121.4억원60.5조원1634.482026-02-270.002026-09-17
cmu5yjf0y0x9t109ozrmnvheyfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjf0u0x9p109o4w9ka0pm12026-09-16코스피 200 커뮤니케이션서비스KOSPI시리즈101880.91-32.43-1.69%1903.201904.061876.825,274,2553054.9억원109.7조원2483.802026-02-260.002026-09-17
cmu5yjf1j0xa8109oym4jlh7efsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203530:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjf1e0xa4109o3w6couxa12026-09-16코스피 50KOSPI시리즈508066.16153.031.93%7891.898066.247877.8338,143,30511.8조원4443.1조원11558.362026-06-220.002026-09-17
cmu5yjf320xba109o9rdq6yx0fsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc20ec9ab0ec84a0eca3bc20eca780ec8898:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjf2y0xb7109om4lemqz312026-09-16코스피 우선주 지수테마지수205552.9859.021.07%5488.755567.955482.934,228,4097609.3억원174.9조원7486.892026-06-010.002026-09-17
3,036건 중 3,001–3,036← 이전61 / 61 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬