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
cmuboatq91ioi109oofeur0xqfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520eca491ed9895eca3bc:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:44cmuboatq51iog109ol10e8nrz12026-09-18코스닥 중형주KOSDAQ시리즈300863.469.531.12%863.93866.51861.74146,193,4251.7조원116.4조원1292.272026-05-040.002026-09-21
cmuboatpz1ioc109onu220090fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520eca491eab2aceab8b0ec9785ebb680:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatpt1io9109og79120dy12026-09-18코스닥 중견기업부KOSDAQ시리즈5081253.664.990.40%1263.511266.321251.26216,871,0922.3조원106.3조원2091.552026-02-270.002026-09-21
cmuboatox1inp109oa409i08cfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ebb2a4ecb298eab8b0ec9785ebb680:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatoq1inm109ossmndpb012026-09-18코스닥 벤처기업부KOSDAQ시리즈3391255.9815.461.25%1251.231262.201250.60146,054,0351.3조원42.4조원1979.342026-04-270.002026-09-21
cmuboatlb1ilo109od9fky0hrfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020eca095ebb3b4eab8b0ec88a0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatl51ilk109oj9eqdwr712026-09-18코스닥 150 정보기술KOSDAQ시리즈571277.6517.501.39%1290.351291.441267.7258,342,9512조원111조원1698.992026-06-120.002026-09-21
cmuboatky1ilg109odtgv7rxdfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec9e90ec9ca0ec868cebb984ec9eac:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatks1ilc109os9r60cwd12026-09-18코스닥 150 자유소비재KOSDAQ시리즈9421.585.161.24%425.06426.95419.2412,585,2741890.1억원7.6조원684.242026-02-100.002026-09-21
cmuboatjk1ikm109okfnpkhxtfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520313530:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatjf1ikk109o02oq8ery12026-09-18코스닥 150KOSDAQ시리즈1501396.113.120.22%1414.361416.381390.98100,596,0583.1조원265.7조원2116.602026-02-270.002026-09-21
cmuboaszd1i8j109o3ewyj9kgfsc-market-indexed858ceba788eca780ec88987c4b525820eca1b0ec84a020544f50313020eca780ec8898:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboasz71i8i109ok7c3ppbi12026-09-18KRX 조선 TOP10 지수테마지수104764.99-102.55-2.11%4880.454888.574754.146,074,0003835.2억원137.2조원7447.082026-04-270.002026-09-21
cmuboasyy1i8b109o1czt94ksfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca095ebb3b4eab8b0ec88a0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboasyt1i8a109ovt119c7c12026-09-18KRX 정보기술KRX시리즈205948.36186.543.24%5964.265964.335886.6335,440,89315.8조원3159조원8607.632026-06-220.002026-09-21
cmuboasyk1i83109oohcklx6dfsc-market-indexed858ceba788eca780ec88987c4b525820eca084eab8b0ecb0a820546f70203135:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:43cmuboasye1i81109oi5emovuy12026-09-18KRX 전기차 Top 15테마지수152872.202.610.09%2915.202921.942866.984,924,9319833.7억원372.5조원4378.722026-05-110.002026-09-21
cmuboastn1i4n109omn7xaw2sfsc-market-indexed858ceba788eca780ec88987c4b525820ebb098eb8f84ecb2b420546f70203135:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboastg1i4j109obw1oy74l12026-09-18KRX 반도체 Top 15테마지수159968.48314.043.25%9960.329968.489813.9329,350,51114조원2961.1조원13644.792026-06-220.002026-09-21
cmuboasr81i2y109o3il920fmfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab2bdeab8b0ec868cebb984ec9eac:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasr31i2u109owcwvwubi12026-09-18KRX 경기소비재KRX시리즈201693.01-22.32-1.30%1736.051736.051690.606,097,6574200.5억원80.7조원2112.272026-06-020.002026-09-21
cmuboaso01i0x109ouf6sl03sfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasnq1i0q109oh68oatzd12026-09-18KRX K-AI 바이오테크코스닥 지수테마지수201710.21-26.60-1.53%1732.711734.511697.433,842,0002592억원46.6조원3955.782026-03-180.002026-09-21
cmuboat931ieh109orwt5wjhwfsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat8x1iec109omkudzswh12026-09-18비금속KOSDAQ시리즈1569782.49-152.34-0.22%70813.5671147.2768996.807,113,617395.6억원5.4조원97515.902026-04-290.002026-09-21
cmuboat8r1ie9109os7yuqg1pfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat8j1ie4109od9lpidkq12026-09-18비금속KOSPI시리즈213556.4740.741.16%3547.793561.233522.136,127,359163.4억원4.5조원4610.112026-02-200.002026-09-21
cmuboat801ids109owdj82r8vfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat7v1ido109oemw8rzv912026-09-18보험KOSPI시리즈1146834.90-419.26-0.89%47903.8547903.8546728.455,960,1833647.3억원118.2조원63660.282026-06-190.002026-09-21
cmuboat691icp109osfnnwiuefsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat621ick109o666b9ifq12026-09-18금융KOSPI시리즈1111105.492.870.26%1120.951120.951098.6443,118,0602.6조원760.9조원1343.152026-06-190.002026-09-21
cmuboat5i1ic7109o08ocbwltfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat5d1ic4109oscvs192012026-09-18금속KOSDAQ시리즈751899.4811.870.63%1901.861906.281888.8931,215,9302262억원10.2조원2919.002026-05-040.002026-09-21
cmuboat181i9o109obpivdyzpfsc-market-indexed858ceba788eca780ec88987c4b525820ecbd94eba6acec958420ec868cebb284eba6b020414920eca780ec8898:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat131i9m109of7cgpqkt12026-09-18KRX 코리아 소버린 AI 지수테마지수285352.9556.811.07%5399.125399.125336.7742,201,00015.2조원3301조원7130.042026-06-010.002026-09-21
cmuboat0y1i9i109omk20oprbfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat0t1i9f109oyae6c2e412026-09-18KRX 초소형 TMIKRX시리즈7945073.3517.560.35%5082.315088.715064.12141,797,9627127.3억원31.8조원6935.082026-04-270.002026-09-21
cmuboat0p1i9c109otw1fh418fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat0k1i9a109o8gfrbogx12026-09-18KRX 철강KRX시리즈112605.3030.531.19%2615.802623.302593.512,186,1851967.1억원61.4조원3632.992026-04-290.002026-09-21
cmuboaszo1i8r109ozyfec2z9fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491eb8c80ed989520544d49:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboaszi1i8n109oyfftekqs12026-09-18KRX 중대형 TMIKRX시리즈5134436.70123.422.86%4427.564448.844390.83377,477,63330.5조원5719.6조원5967.242026-06-220.002026-09-21
cmuboasx21i73109osmq0vw5afsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ca0ed8bb8eba6aced8bb0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboaswx1i70109orcjr5duu12026-09-18KRX 유틸리티KRX시리즈6906.111.700.19%910.95915.81902.513,614,2231401.6억원26.4조원1157.122026-03-200.002026-09-21
cmuboaswo1i6t109o6lvn5makfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboaswi1i6q109ofpya5p1s12026-09-18KRX 운송KRX시리즈111325.87-10.50-0.79%1353.881367.371324.9211,819,7681818.6억원55.3조원1567.672026-02-250.002026-09-21
cmuboaswb1i6k109oa5jivnrwfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9790eb8488eca780ed9994ed9599:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasw71i6g109opnh34eor12026-09-18KRX 에너지화학KRX시리즈322711.31-38.56-1.40%2792.272795.752711.319,764,5275584.3억원126.9조원3819.902026-04-290.002026-09-21
cmuboasvo1i64109ozpvk4qqvfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec82bcec84b1eca084ec9e9020eca780ec8898:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasvi1i5y109oxh39xyva12026-09-18KRX 삼성전자 지수KRX시리즈14887.64159.183.37%4878.284906.374822.1017,489,6154.5조원1525.8조원6788.392026-06-180.002026-09-21
cmuboasuz1i5l109o34hze031fsc-market-indexed858ceba788eca780ec88987c4b525820ebb894eba3a8ecb9a9203235:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasuv1i5h109o3en8yra312026-09-18KRX 블루칩 25테마지수255460.61166.863.15%5440.995476.165392.3238,155,87816.4조원3954.8조원7610.172026-06-220.002026-09-21
cmuboasud1i55109owysa2r3bfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb3b4ed9798:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasu91i53109o568voup812026-09-18KRX 보험KRX시리즈114325.06-83.18-1.89%4425.804428.044325.065,956,7843578.6억원117.3조원4653.082026-09-030.002026-09-21
cmuboasu01i4w109of3bbjzhnfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb0a9ec86a1ed86b5ec8ba0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboastu1i4s109ovjv4g41c12026-09-18KRX 방송통신KRX시리즈4849.55-0.41-0.05%853.47855.15845.614,795,4282098.4억원39.1조원971.422026-06-020.002026-09-21
cmuboasta1i4e109os8fgeu37fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb098eb8f84ecb2b4:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboast51i4a109ob25q9ne812026-09-18KRX 반도체KRX시리즈2113865.88356.212.64%13928.6513934.6113674.9130,792,86114.2조원2978.4조원19708.742026-06-220.002026-09-21
cmuboassd1i3r109onmhehejzfsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ed9b84ebb380ed999420ec8694eba3a8ec8598eca780ec8898:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboass81i3o109ocnixo3qw12026-09-18KRX 기후변화 솔루션지수테마지수274531.9128.590.63%4595.634595.664531.9141,403,24316.6조원3456.1조원6211.982026-06-010.002026-09-21
cmuboass01i3h109oh3tqkel4fsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ec88a0ec9db4eca08420ebb094ec9db4ec98a420eca780ec8898:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasru1i3e109oe67wyfbb12026-09-18KRX 기술이전 바이오 지수테마지수152787.12-44.96-1.59%2829.902834.422781.352,589,0002718.3억원55.9조원5203.762026-01-290.002026-09-21
cmuboasqp1i2l109oj0r7d1y1fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasqj1i2h109o9y0a0d4e12026-09-18KRX 건설KRX시리즈161464.2815.391.06%1469.321513.031463.5324,533,7669521.9억원55.5조원1952.462026-05-070.002026-09-21
cmuboasq71i28109o3befoeo5fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasq11i26109olslpgc2912026-09-18KRX TMIKRX시리즈2,3794314.64117.352.80%4306.114326.214271.43939,277,94134.4조원5940.1조원5763.402026-06-220.002026-09-21
cmuboaslv1hzy109o0k1tvqu7fsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboaslp1hzv109o3ipmiphh12026-09-18KRX ESG Leaders 150테마지수1493253.6815.780.49%3294.533295.073253.19109,338,88321.1조원4679.3조원3962.612026-06-010.002026-09-21
cmuboatcs1igo109oiu91lirifsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatcn1igl109oitwhdqca12026-09-18음식료·담배KOSPI시리즈374696.39-35.19-0.74%4727.504734.864680.402,689,8872302.2억원47.1조원5298.602026-05-140.002026-09-21
cmuboatcf1igh109ohun642kgfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ca0ed86b5:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatc81igc109ougg22a3r12026-09-18유통KOSPI시리즈62602.88-6.24-1.02%616.82616.82602.4711,293,8823696.1억원105.5조원821.412026-06-040.002026-09-21
cmuboatbq1ig1109o2c1l8w7ifsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatbk1ify109ohdgg3fse12026-09-18운송장비·부품KOSDAQ시리즈774318.4557.251.34%4314.374326.734279.7930,268,6983208.9억원11조원6829.272026-01-300.002026-09-21
cmuboatak1ifd109owpovcbpyfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatag1ifb109o9q29qn7o12026-09-18운송·창고KOSPI시리즈242015.55-12.08-0.60%2059.102080.492015.5513,507,5761873억원55.8조원2410.912026-02-250.002026-09-21
cmuboataa1if8109orhzags4efsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboata61if6109og5sm0qzv12026-09-18오락·문화KOSDAQ시리즈55284.56-2.35-0.82%289.59290.11283.834,383,911385.1억원8.2조원518.442026-01-020.002026-09-21
cmuboata11if2109o65g5rbs6fsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat9v1iez109onh7v8cxe12026-09-18오락·문화KOSPI시리즈13818.81-4.77-0.58%831.86831.86818.811,536,707375.4억원13.2조원1630.852026-02-190.002026-09-21
cmuboat9p1iev109ozj00zujtfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat9k1ies109o5yyqiy5712026-09-18섬유·의류KOSDAQ시리즈2327.560.240.88%27.5327.7827.4613,148,311131.7억원1조원45.102026-02-240.002026-09-21
cmuboat9f1ieo109ozdj6dudhfsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat9b1iem109ocp1k8vam12026-09-18섬유·의류KOSPI시리즈27225.100.840.37%223.99226.29222.623,881,120278.8억원6.9조원271.532026-02-230.002026-09-21
cmuboat7p1idk109odf3i6w0dfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat7k1idh109oe0ehozsz12026-09-18기타제조KOSDAQ시리즈15535.39-0.69-0.13%537.20538.57532.95552,66022억원1.1조원738.602026-02-240.002026-09-21
cmuboat7f1idd109odq52ji4ifsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat7a1ida109oeevj8kf712026-09-18기계·장비KOSDAQ시리즈183822.298.581.05%832.10832.73816.5651,324,9111.1조원94.9조원1075.072026-06-120.002026-09-21
cmuboat371iar109on0yjuursfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab3a0ebb0b0eb8bb9eca3bc20323020eca780ec8898:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat331iap109ohpkqowja12026-09-18KRX-Akros 고배당주 20 지수테마지수203390.78-38.66-1.13%3449.533449.533390.7810,996,0005520.4억원175.6조원3887.222026-02-200.002026-09-21
cmuboat2l1iag109or840i444fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat2g1iaf109ozfuf2nye12026-09-18KRX 헬스케어KRX시리즈483546.88-43.51-1.21%3613.953616.143542.9025,149,7191조원221.2조원5677.892026-02-270.002026-09-21
cmuboat2b1iab109o0un9jxbwfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed9584ec8898ec868cebb984ec9eac:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat231ia6109obbip05k612026-09-18KRX 필수소비재KRX시리즈231728.766.020.35%1725.011745.251709.535,322,3685734.2억원91.3조원1918.792026-08-280.002026-09-21
cmuboat1m1i9x109op7dxsq05fsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat1h1i9v109o1g7b4qs812026-09-18KRX 프라임 오피스 리츠 지수테마지수10826.44-4.52-0.54%833.41836.50826.445,222,499169억원6.2조원1065.682026-04-270.002026-09-21
cmuboasxb1i7b109o5ekii0mlfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9d80ed9689:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasx71i78109ovn7p4uzk12026-09-18KRX 은행KRX시리즈101705.63-35.33-2.03%1759.971759.971705.6315,289,0418064.2억원217.7조원1799.652026-02-200.002026-09-21
cmuboasvz1i6b109occt11iqtfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec868ced989520544d49:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasvv1i68109oq8fcpx3l12026-09-18KRX 소형 TMIKRX시리즈1,0721419.0010.670.76%1419.751424.001417.28420,002,3463.1조원188.6조원1991.532026-05-040.002026-09-21
7,653건 중 3,301–3,350← 이전67 / 154 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬