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
cmu7dz9hg17o2109opdiuz8yufsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9h617ny109oeoq753oi12026-09-17운송장비·부품KOSPI시리즈614710.23110.502.40%4658.764746.984629.6211,665,2149194.3억원358.2조원7356.842026-05-130.002026-09-18
cmu7dz9gb17nm109o3cm7f1ijfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9g217ni109ounvbpokr12026-09-17운송·창고KOSPI시리즈242027.6335.331.77%2001.472031.351998.657,931,3631117.3억원56.2조원2410.912026-02-250.002026-09-18
cmu7dz9f617n6109omhns5qkifsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9ey17n3109ocordmrwx12026-09-17오락·문화KOSPI시리즈13823.58-12.48-1.49%838.98839.28822.131,254,468397.7억원13.3조원1630.852026-02-190.002026-09-18
cmu7dz9e417mr109o7pyivfk0fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9dx17mm109o9aj299u312026-09-17섬유·의류KOSDAQ시리즈2327.32-0.01-0.04%27.3127.4127.2411,625,22863.6억원1조원45.102026-02-240.002026-09-18
cmu7dz9d317mb109ovcaqiji9fsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9ct17m6109oqc25s5ot12026-09-17비금속KOSDAQ시리즈1569934.83169.870.24%69926.7070448.2668960.014,399,810287.8억원5.4조원97515.902026-04-290.002026-09-18
cmu7dz9c217lv109oigr97k7jfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9bs17lq109oi5kq2sic12026-09-17부동산KOSPI시리즈24896.261.830.20%892.71896.26889.793,170,348172.1억원8.4조원1122.702026-04-270.002026-09-18
cmu7dz9b117lf109o9zno1ilxfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9at17lc109ojhagf73u12026-09-17기타제조KOSDAQ시리즈15536.081.390.26%534.53537.47534.21564,98424.9억원1.1조원738.602026-02-240.002026-09-18
cmu7dz9aj17l8109ooj8u8w9zfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9a917l4109oohhfk3q512026-09-17기계·장비KOSPI시리즈323157.6361.061.97%3140.373193.363122.9811,388,4244533.2억원110.2조원5019.142026-05-070.002026-09-18
cmu7dz99y17l0109o14139r7nfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz99r17kw109ogsb0m13l12026-09-17기계·장비KOSDAQ시리즈183813.713.080.38%813.10820.61800.2050,305,3051조원93.9조원1075.072026-06-120.002026-09-18
cmu7dz99i17ks109ou5qfv51zfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz99717kp109ooodb3kvf12026-09-17금융KOSDAQ시리즈1031397.9915.281.11%1392.491407.901386.5155,189,4803193.7억원19.5조원2635.422026-04-280.002026-09-18
cmu7dz98w17kk109oex2tub2gfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz98n17kh109o7krd8wa812026-09-17금융KOSPI시리즈1111102.621.650.15%1105.121117.221098.2928,214,1671.5조원759조원1343.152026-06-190.002026-09-18
cmu7dz98c17kc109oji3rn38ifsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz98317k9109or2t1i7xd12026-09-17금속KOSPI시리즈606764.4061.380.92%6723.916823.646721.848,996,4982586.8억원87.4조원10032.242026-05-060.002026-09-18
cmu7dz97t17k4109oggawc1fvfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz97k17k1109oq91uyb7812026-09-17금속KOSDAQ시리즈751887.6144.362.41%1851.131902.001850.0127,861,7542031.1억원10.1조원2919.002026-05-040.002026-09-18
cmu7dz97a17jw109ot5vnrr2jfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab1b4ec84a4:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz97217jt109o154c4gv112026-09-17건설KOSDAQ시리즈2875.190.010.01%75.2975.5674.72994,94982.8억원4.5조원109.112026-05-040.002026-09-18
cmu7dz96q17jo109oq83xzmymfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab1b4ec84a4:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz96j17jl109oz2lvsxlr12026-09-17건설KOSPI시리즈28170.340.000.00%172.19173.90169.737,985,9172321.5억원38.4조원243.452026-04-290.002026-09-18
cmu7dz96617jg109oczi9zizefsc-market-index4b5258ec8b9ceba6aceca6887c4b544f50203330:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz95v17jc109ox9oky37s12026-09-17KTOP 30KRX시리즈3018380.54-40.22-0.22%18595.6118651.7418333.4039,796,07910.7조원3789.7조원24618.862026-06-180.002026-09-18
cmu7dz94i17ir109oq8e5q0d4fsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab888ec9cb5202620eca780eca3bc20eab3a0ebb0b0eb8bb920eca780ec8898:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz94a17in109oxzsbybye12026-09-17KRX-Akros 금융 & 지주 고배당 지수테마지수203570.803.570.10%3561.683596.413544.766,319,0003091.7억원163.2조원4191.282026-02-200.002026-09-18
cmu7dz93f17ib109o89gulos4fsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320414920eca084eba0a5ec9db8ed9484eb9dbc20eca780ec8898:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz93a17i8109only9wp8a12026-09-17KRX-Akros AI 전력인프라 지수테마지수1512307.94166.821.37%12342.1312493.9112245.928,368,0007394.9억원255.2조원18299.432026-05-080.002026-09-18
cmu7dz93117i5109onfthue9ifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz92t17i0109ofxfbbbxn12026-09-17KRX 헬스케어KRX시리즈483590.3933.740.95%3579.103615.633568.3315,839,0456884.4억원223.5조원5677.892026-02-270.002026-09-18
cmu7dz91x17ho109ogcevq2mvfsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz91p17hm109oeqwe8i0812026-09-17KRX 프라임 오피스 리츠 지수테마지수10830.962.000.24%826.61830.96824.131,640,42951.1억원6.3조원1065.682026-04-270.002026-09-18
cmu7dz92i17hx109oszobcwd0fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed9584ec8898ec868cebb984ec9eac:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz92817hs109ogj2raxsm12026-09-17KRX 필수소비재KRX시리즈231722.746.040.35%1721.891751.851713.503,572,4393700.1억원91.2조원1918.792026-08-280.002026-09-18
cmu7dz91d17hg109ovj4uw9qdfsc-market-indexed858ceba788eca780ec88987c4b525820ecbd94eba6acec958420ec868cebb284eba6b020414920eca780ec8898:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz91617he109of8xoklrm12026-09-17KRX 코리아 소버린 AI 지수테마지수285296.14-4.07-0.08%5330.025354.655285.6024,009,0009.1조원3161.3조원7130.042026-06-010.002026-09-18
cmu7dz9tz17t3109okeqgkwyufsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba52031353020eab1b0ebb284eb848cec8aa420eca780ec8898:202609172026-09-17dayperiod2026-09-19 05:03:442026-09-19 05:03:44cmu7dz9tr17t1109odu073tpe12026-09-17코스닥 150 거버넌스 지수테마지수222518.49-2.59-0.10%2519.252551.582507.954,031,3993173.2억원41.9조원3356.542026-01-290.002026-09-18
cmu7dz9sw17so109o9sbje50ufsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba5:202609172026-09-17dayperiod2026-09-19 05:03:442026-09-19 05:03:44cmu7dz9sn17sk109oizonytfd12026-09-17코스닥KOSDAQ시리즈1,797822.186.200.76%820.16826.22814.98660,062,1146조원460.7조원1226.182026-04-270.002026-09-18
cmu7dz9qo17rt109ofk4wkix6fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202609172026-09-17dayperiod2026-09-19 05:03:442026-09-19 05:03:44cmu7dz9qe17rq109ojq73rl9112026-09-17종이·목재KOSDAQ시리즈96376.1443.250.68%6386.416451.496314.11375,49813.8억원1.2조원9666.662026-04-210.002026-09-18
cmu7dz90u17h9109ojie0rsdvfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz90k17h6109oo276f0sz12026-09-17KRX 초소형 TMIKRX시리즈7945055.7925.040.50%5048.945057.775026.87129,091,2216166억원31.6조원6935.082026-04-270.002026-09-18
cmu7dz90a17h1109os8uhh9kpfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz90217gy109o7fkdd1v012026-09-17KRX 철강KRX시리즈112574.7724.890.98%2565.132601.422563.502,511,1731510.1억원61.4조원3632.992026-04-290.002026-09-18
cmu7dz8zr17gt109o41h7z3rafsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca69deab68c:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz8zh17gq109oljb7clv512026-09-17KRX 증권KRX시리즈111772.72-6.23-0.35%1787.471796.401765.742,627,7271112.3억원58.6조원3362.842026-05-060.002026-09-18
cmu7dz8z917gm109on1hj7tflfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491ed989520544d49:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz8yu17gh109oshp7s00z12026-09-17KRX 중형 TMIKRX시리즈2121743.0814.150.82%1735.211751.531732.5997,402,8291.5조원177.6조원2301.392026-04-270.002026-09-18
cmu7dz8wn17fm109ok6r6mdy8fsc-market-indexed858ceba788eca780ec88987c4b525820eca084eab8b0ecb0a820546f70203135:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8wg17fj109otg4ypuyk12026-09-17KRX 전기차 Top 15테마지수152869.59-5.59-0.19%2878.532887.992848.893,678,3476919억원372.3조원4378.722026-05-110.002026-09-18
cmu7dz8w417fe109ok4rf5wx1fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9e90eb8f99ecb0a8:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8vx17fb109ohiiex0sh12026-09-17KRX 자동차KRX시리즈182637.847.710.29%2639.782650.022612.375,545,2163735.9억원184.9조원4210.942026-06-010.002026-09-18
cmu7dz8v417ez109o1bf1i6y6fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9d80ed9689:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8uu17ev109o5r5xsod812026-09-17KRX 은행KRX시리즈101740.965.030.29%1735.111766.041721.077,584,1994832.5억원222.5조원1799.652026-02-200.002026-09-18
cmu7dz8tg17eb109oz0bm96t6fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9790eb8488eca780ed9994ed9599:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8t717e7109o490e9mva12026-09-17KRX 에너지화학KRX시리즈322749.8730.841.13%2731.382770.792716.447,698,8313961.3억원128.8조원3819.902026-04-290.002026-09-18
cmu7dz8sy17e4109os4f2qo2gfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec868ced989520544d49:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8so17dz109o66l1nqgb12026-09-17KRX 소형 TMIKRX시리즈1,0721408.3313.901.00%1399.491413.151398.52419,718,1222.7조원187.4조원1991.532026-05-040.002026-09-18
cmu7dz8rw17do109opc4cqy8mfsc-market-indexed858ceba788eca780ec88987c4b525820ec82bcec84b1eca084ec9e9020534bed9598ec9db4eb8b89ec8aa420ebafb8eab5adecb18420ed98bced95a9eca780ec8898:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8rn17dj109orv41pyro12026-09-17KRX 삼성전자 SK하이닉스 미국채 혼합지수테마지수05813.0911.280.19%5865.795870.735796.1300원0원7333.022026-06-250.002026-09-18
cmu7dz8rb17dg109otq7syir5fsc-market-indexed858ceba788eca780ec88987c4b525820ebb894eba3a8ecb9a9203235:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8r317db109o5mgucj7g12026-09-17KRX 블루칩 25테마지수255293.75-7.11-0.13%5349.665373.295277.9525,354,30610조원3821.7조원7610.172026-06-220.002026-09-18
cmu7dz8q917d0109odpu1c8ljfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb3b4ed9798:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8pz17cw109ob18xp74p12026-09-17KRX 보험KRX시리즈114408.2458.291.34%4354.624499.884342.527,684,9002000.7억원118.3조원4653.082026-09-030.002026-09-18
cmu7dz8pq17cs109on13ifh8rfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb0a9ec86a1ed86b5ec8ba0:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8ph17cp109oq5ee6z4e12026-09-17KRX 방송통신KRX시리즈4849.961.820.21%851.04853.34845.061,271,305622억원39.1조원971.422026-06-020.002026-09-18
cmu7dz8p717ck109oel5is8mifsc-market-indexed858ceba788eca780ec88987c4b525820ebb098eb8f84ecb2b420546f70203135:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8oy17ch109ojsv0azlv12026-09-17KRX 반도체 Top 15테마지수159654.44-38.70-0.40%9771.689829.529594.5120,889,3748.5조원2828.3조원13644.792026-06-220.002026-09-18
cmu7dz9gw17nu109orjx43s9vfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9go17nr109ow7rx3j8p12026-09-17운송장비·부품KOSDAQ시리즈774261.2087.112.09%4194.154290.444188.8314,679,8131252.8억원10.9조원6829.272026-01-300.002026-09-18
cmu7dz9fu17nf109os6udu386fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9fj17na109ot8fiirq812026-09-17운송·창고KOSDAQ시리즈43192.201.380.04%3180.953192.203142.7133,8122억원3985.3억원3759.702026-05-080.002026-09-18
cmu7dz9eo17mz109otbvc1izmfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9ee17mu109ocxe3fx5g12026-09-17오락·문화KOSDAQ시리즈55286.91-6.79-2.31%295.25295.27286.417,503,105436.5억원8.3조원518.442026-01-020.002026-09-18
cmu7dz9dn17mj109ohaac8f1cfsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9dc17me109o63rt20a412026-09-17섬유·의류KOSPI시리즈27224.262.120.95%222.85224.26220.951,839,94288.1억원6.9조원271.532026-02-230.002026-09-18
cmu7dz9ck17m3109ojokwajkhfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9ca17ly109ordffgb8c12026-09-17비금속KOSPI시리즈213515.7313.230.38%3505.523515.733487.12961,62473억원4.4조원4610.112026-02-200.002026-09-18
cmu7dz9bh17lm109oj8jou4z0fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz9b817li109obzlgk2cv12026-09-17보험KOSPI시리즈1147254.16138.240.29%47302.3248407.7647044.527,728,9452076억원119.3조원63660.282026-06-190.002026-09-18
cmu7dz94y17iy109oytt41hkzfsc-market-indexed858ceba788eca780ec88987c4b52582f5326502045534720eab3a0ebb0b0eb8bb9eca780ec8898:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz94q17iv109o3ik89vxm12026-09-17KRX/S&P ESG 고배당지수테마지수02352.6712.280.52%2352.822366.392343.1300원0원2711.212026-02-262043.192026-01-02
cmu7dz93z17ii109ocbfww3w8fsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab3a0ebb0b0eb8bb9eca3bc20323020eca780ec8898:202609172026-09-17dayperiod2026-09-19 05:03:432026-09-19 05:03:43cmu7dz93r17if109o04qbqqqt12026-09-17KRX-Akros 고배당주 20 지수테마지수203429.447.320.21%3423.873454.363405.265,791,0003169.3억원176.9조원3887.222026-02-200.002026-09-18
cmu7dz8yi17gc109or23svcg5fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491eb8c80ed989520544d49:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:43cmu7dz8y817g9109op1h837mt12026-09-17KRX 중대형 TMIKRX시리즈5134313.28-5.38-0.12%4358.844375.934301.04260,544,87818.8조원5575.8조원5967.242026-06-220.002026-09-18
cmu7dz8xs17g2109o7lgwqe5zfsc-market-indexed858ceba788eca780ec88987c4b525820eca1b0ec84a020544f50313020eca780ec8898:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8xh17fy109outqk90j112026-09-17KRX 조선 TOP10 지수테마지수104867.54248.905.39%4717.404939.484716.098,619,0004951.3억원139.7조원7447.082026-04-270.002026-09-18
cmu7dz8x717fu109ogmas8rivfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca095ebb3b4eab8b0ec88a0:202609172026-09-17dayperiod2026-09-19 05:03:422026-09-19 05:03:42cmu7dz8x017fs109oq4bwk5k712026-09-17KRX 정보기술KRX시리즈205761.82-69.82-1.20%5882.745916.715755.5023,083,3729.4조원3020.6조원8607.632026-06-220.002026-09-18
7,653건 중 3,101–3,150← 이전63 / 154 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬