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
cmtazfs8s00ej1071isac4yx2fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs8l00ef10718qj9ixbt12026-08-26금융KOSPI시리즈1111118.2514.771.34%1101.251120.111097.8754,704,2592.1조원771.4조원1343.152026-06-190.002026-08-27
cmtazfsbu00g41071mmap1l7wfsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsbm00g110719yspwpzl12026-08-26섬유·의류KOSPI시리즈27220.642.040.93%218.80220.83217.993,119,313108.6억원6.8조원271.532026-02-230.002026-08-27
cmtazfsfq00ia1071oma6c3ydfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsfi00i61071b6txb7tp12026-08-26음식료·담배KOSPI시리즈375064.3084.491.70%4976.465103.164976.462,706,6472018.1억원50.8조원5298.602026-05-140.002026-08-27
cmtazfshy00jn1071pc2g2jjqfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0eca084ec9e90:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfshs00jj10718egg2ney12026-08-26전기전자KOSPI시리즈69108253.701199.801.12%106700.20110132.10106239.4060,551,61813.2조원3402.2조원161250.902026-06-220.002026-08-27
cmtazfs2v00b710710ts4rikbfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs2q00b41071tv19kxfl12026-08-26KRX 철강KRX시리즈202569.77-57.93-2.20%2605.182623.802552.272,458,7451456.2억원69.4조원3632.992026-04-290.002026-08-27
cmtazfsym00t91071fxcbgom0fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ec839ded999cec868cebb984ec9eac:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsyf00t61071vmjpxq1u12026-08-26코스피 200 생활소비재KOSPI시리즈281401.8322.241.61%1385.661418.591380.208,360,0917079.3억원132.4조원1525.062026-02-250.002026-08-27
cmtazfswp00s31071bnp1chkgfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc2032303020eab8b0ed9b84ebb380ed9994eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfswi00s010710an7piph12026-08-26코스피 200 기후변화지수테마지수1784697.7948.831.05%4635.734758.294614.33141,143,11319.7조원5119.7조원6475.432026-06-220.002026-08-27
cmtazfsvv00rm1071j8ai1pjwfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab888ec9cb5:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsvp00ri1071ozlmuuvf12026-08-26코스피 200 금융KOSPI시리즈221721.2229.071.72%1695.761724.011689.3112,320,6629083.9억원409.7조원1882.712026-02-200.002026-08-27
cmtazfsvj00rf1071yh0isr82fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab2bdeab8b0ec868cebb984ec9eac:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsvd00rb10716yhi0q3x12026-08-26코스피 200 경기소비재KOSPI시리즈252557.18-41.73-1.61%2609.162627.792551.459,049,0479794.4억원245.1조원3546.142026-06-010.002026-08-27
cmtazfsuu00r01071ztmrr5nffsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab1b4ec84a4:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsuq00qy1071dwez1yqh12026-08-26코스피 200 건설KOSPI시리즈10806.7247.826.30%769.43812.89760.7028,100,7011.2조원110.6조원1075.042026-05-070.002026-08-27
cmtazfsuj00qt10712382dl4vfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020544f50203130:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsue00qq10715613ymvw12026-08-26코스피 200 TOP 10KOSPI시리즈102642.529.270.35%2626.092671.862611.4631,541,11911.9조원3352.2조원3356.402026-06-180.002026-08-27
cmtazfstw00qg1071si2ud059fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20323030:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsts00qd1071ngkj4owd12026-08-26코스피 200KOSPI시리즈2011071.1610.480.99%1058.121085.961053.23150,265,89420조원5215.6조원1477.222026-06-220.002026-08-27
cmtazfstm00q91071r2wrys45fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20313030:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfstg00q41071f4zdcjjw12026-08-26코스피 100KOSPI시리즈1008345.4075.570.91%8247.118463.108216.5884,566,12818조원4961.5조원11634.412026-06-220.002026-08-27
cmtazfsq100o71071knl15sz3fsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba520544f5020313520eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfspv00o31071g4xtijmb12026-08-26코스닥 TOP 15 지수테마지수151287.77-0.82-0.06%1279.441299.841264.676,376,7506316.7억원95.8조원2028.072026-01-290.002026-08-27
cmtazfsoz00nl1071nk2vnqmefsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ed9584ec8898ec868cebb984ec9eac:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsov00ni1071pz9xpu7q12026-08-26코스닥 150 필수소비재KOSDAQ시리즈6432.93-4.05-0.93%435.65439.31428.881,620,174250.4억원4.4조원638.462026-02-240.002026-08-27
cmtazfsmu00mg1071krydmgnvfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba52031353020eab1b0ebb284eb848cec8aa420eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsmn00mb10711jz4emaz12026-08-26코스닥 150 거버넌스 지수테마지수222523.76-5.78-0.23%2524.592569.922504.104,659,8314138.8억원41.7조원3356.542026-01-290.002026-08-27
cmtazfsm000ly1071obcqzqb2fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba5:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsls00lu1071gdyjw24u12026-08-26코스닥KOSDAQ시리즈1,800826.87-0.28-0.03%824.77832.21815.53429,557,1544.4조원462.3조원1226.182026-04-270.002026-08-27
cmtazfslm00lq1071x8j65e5qfsc-market-index4b5258ec8b9ceba6aceca6887cecbd94eba6acec958420ebb0b8eba598ec978520eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfslf00lm1071ipebh0tb12026-08-26코리아 밸류업 지수KRX시리즈1003244.9511.380.35%3225.933283.593213.8159,371,88314.5조원3939.8조원4276.722026-06-220.002026-08-27
cmtazfsl900li1071shtcf1lufsc-market-index4b4f53444151ec8b9ceba6aceca6887cecb69ced8c90c2b7eba7a4ecb2b4ebb3b5eca09c:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsl500lg107191k7lphe12026-08-26출판·매체복제KOSDAQ시리즈21250.869.970.80%1248.421260.561233.0965,2811.6억원1208억원2296.922026-02-230.002026-08-27
cmtazfsis00k210716xithqs4fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09cec95bd:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsil00jy1071gjt63c4612026-08-26제약KOSDAQ시리즈1309416.9931.230.33%9403.429542.969349.7025,510,2503374.7억원57.7조원17420.862026-03-270.002026-08-27
cmtazfsie00ju1071qpqq01unfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca084eab8b0eca084ec9e90:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsi700jq10714v7rgipn12026-08-26전기전자KOSDAQ시리즈3171565.82-8.35-0.53%1566.081583.291534.78104,012,3651.1조원92.2조원2598.472026-05-110.002026-08-27
cmtazfsah00ff1071npo5407ufsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsaa00fb1071belj16a112026-08-26보험KOSPI시리즈1150020.662778.025.88%47560.4650640.6047394.297,174,8784820억원127.5조원63660.282026-06-190.002026-08-27
cmtazfsa400f71071rhu45r65fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs9u00f21071y5j2ka6z12026-08-26기타제조KOSDAQ시리즈15537.401.850.35%536.45539.78531.50419,98717.1억원1.1조원738.602026-02-240.002026-08-27
cmtazfs9o00ez1071w28tlps3fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs9j00ew10717jba0oj912026-08-26기계·장비KOSDAQ시리즈183772.82-6.93-0.89%773.32780.12759.0545,026,7027948.9억원89조원1075.072026-06-120.002026-08-27
cmtazfs6q00df1071ifo8vuiifsc-market-index4b5258ec8b9ceba6aceca6887c4b544f50203330:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs6k00dc1071dyi71tbw12026-08-26KTOP 30KRX시리즈3018914.24130.370.69%18703.4719147.8318621.0449,560,23614.4조원3831.9조원24618.862026-06-180.002026-08-27
cmtazfs2i00b01071o02ho7zqfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca69deab68c:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs2c00aw1071r1swvjh112026-08-26KRX 증권KRX시리즈141885.3111.000.59%1877.721888.431850.7322,801,3511653억원64.5조원3362.842026-05-060.002026-08-27
cmtazfs2500as1071abawr6x1fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491ed989520544d49:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs2100ap107176uuhw0a12026-08-26KRX 중형 TMIKRX시리즈2241743.8812.280.71%1732.711746.691720.69105,325,5351.3조원175.6조원2301.392026-04-270.002026-08-27
cmtazfsh300j31071wxecvduwfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsgz00j01071j3xyn64o12026-08-26일반서비스KOSDAQ시리즈1444421.3836.350.83%4400.194476.694353.8559,444,0106082.3억원61.1조원6706.632026-02-270.002026-08-27
cmtazfsgt00ix1071k98kzkahfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsgl00it1071pndxdmnf12026-08-26의료·정밀기기KOSPI시리즈81547.83-8.69-0.56%1559.531564.991526.282,029,302293.7억원4조원2078.572026-07-010.002026-08-27
cmtazfsg100if1071x19wb7c2fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsfw00id1071w2o0joak12026-08-26음식료·담배KOSDAQ시리즈484084.3425.630.63%4066.624087.354037.823,322,242112.4억원3.9조원5427.322026-02-240.002026-08-27
cmtazfsfc00i210714ddvlicofsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ca0ed86b5:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsf700hy1071t259c8fu12026-08-26유통KOSPI시리즈62639.7022.523.65%619.99642.06617.6810,574,5233505.8억원111.9조원821.412026-06-040.002026-08-27
cmtazfse400hb1071khms6x44fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsdx00h81071vsknu7a112026-08-26운송장비·부품KOSPI시리즈615013.22-95.66-1.87%5095.895129.035002.2611,675,1201.1조원382.3조원7356.842026-05-130.002026-08-27
cmtazfsds00h41071645xvaqyfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsdn00h21071fb2u7qls12026-08-26운송·창고KOSPI시리즈242025.19-55.24-2.66%2079.102079.102012.4725,311,1293377.3억원56.1조원2410.912026-02-250.002026-08-27
cmtazfsdh00gz1071gl7qhv8tfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsdb00gw1071htlp6rx912026-08-26운송·창고KOSDAQ시리즈43169.45-13.29-0.42%3198.243198.243146.14104,5073.6억원3956.9억원3759.702026-05-080.002026-08-27
cmtazfsbf00fx1071kwbswc0ofsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsb900fu1071lr00nm4s12026-08-26비금속KOSDAQ시리즈1565658.70-62.78-0.10%65618.8166635.3764629.4711,532,200445.9억원5.1조원97515.902026-04-290.002026-08-27
cmtazfsb200fr1071ljznwegvfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsay00fo10716gqleizr12026-08-26비금속KOSPI시리즈213575.6024.410.69%3555.293576.803530.451,140,04073.3억원4.5조원4610.112026-02-200.002026-08-27
cmtazfsas00fl1071xc22txqofsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsan00fi1071p9ndfqhp12026-08-26부동산KOSPI시리즈24912.0213.881.55%898.38912.02896.114,224,023287.3억원9조원1122.702026-04-270.002026-08-27
cmtazfs1w00al1071fvsgaklpfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491eb8c80ed989520544d49:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1q00aj1071ler5hioe12026-08-26KRX 중대형 TMIKRX시리즈5254368.6940.130.93%4318.044425.224298.79297,252,55723.6조원5656조원5967.242026-06-220.002026-08-27
cmtazfs1l00af10714hwpixorfsc-market-indexed858ceba788eca780ec88987c4b525820eca1b0ec84a020544f50313020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1g00ad1071g4p9xuv412026-08-26KRX 조선 TOP10 지수테마지수104890.6320.830.43%4834.084909.684808.623,277,0002318.6억원139.5조원7447.082026-04-270.002026-08-27
cmtazfs1b00a910713amg60fifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca095ebb3b4eab8b0ec88a0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1700a71071tpnd1mox12026-08-26KRX 정보기술KRX시리즈455708.89-3.96-0.07%5653.985796.805621.5438,690,54411.9조원3068.7조원8607.632026-06-220.002026-08-27
cmtazfs1200a41071f02fo5j8fsc-market-indexed858ceba788eca780ec88987c4b525820eca084eab8b0ecb0a820546f70203135:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs0w00a01071rtbf2bq712026-08-26KRX 전기차 Top 15테마지수152940.79-52.19-1.74%2962.752998.752915.028,505,2411.3조원376.4조원4378.722026-05-110.002026-08-27
cmtazfs0d009o1071bx1b2tocfsc-market-indexed858ceba788eca780ec88987c4b525820ec9db8ed84b0eb84b720544f5020313020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs09009m10715jchcb3s12026-08-26KRX 인터넷 TOP 10 지수테마지수10925.56-4.02-0.43%919.93933.49915.953,224,2402289.7억원55.5조원1361.682026-02-270.002026-08-27
cmtazfs04009j1071men7xmbefsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9d80ed9689:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzy009f1071ndkbryfj12026-08-26KRX 은행KRX시리즈101649.4314.290.87%1638.101657.961628.235,443,5003346.7억원209.5조원1799.652026-02-200.002026-08-27
cmtazfrzt009b1071hb58zc4rfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ca0ed8bb8eba6aced8bb0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzo00991071ldn7fhev12026-08-26KRX 유틸리티KRX시리즈11958.6614.301.51%949.17975.05942.5514,271,1463792.4억원31.3조원1157.122026-03-200.002026-08-27
cmtazfrzk009510714hc9b1rxfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzg00921071jj30hkjz12026-08-26KRX 운송KRX시리즈131323.74-25.03-1.86%1352.351353.881311.5223,691,8773350.6억원56조원1567.672026-02-250.002026-08-27
cmtazfrzb00901071iavuwy6kfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9790eb8488eca780ed9994ed9599:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrz4008v1071q5r4ymib12026-08-26KRX 에너지화학KRX시리즈382685.00-23.74-0.88%2660.972691.522575.149,205,1768159.1억원126.3조원3819.902026-04-290.002026-08-27
cmtazfryy008s1071iueub5pkfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec868ced989520544d49:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfryt008o10710qoxxe2b12026-08-26KRX 소형 TMIKRX시리즈1,0781383.938.040.58%1377.431384.891363.62253,812,1051.6조원180.9조원1991.532026-05-040.002026-08-27
cmtazfryn008l10714gsaex02fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec82bcec84b1eca084ec9e9020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfryg008i1071hq1yu6xu12026-08-26KRX 삼성전자 지수KRX시리즈14897.0084.271.75%4812.734990.644784.6419,532,5235.1조원1528.8조원6788.392026-06-180.002026-08-27
cmtazfryb008e1071rjf6wt33fsc-market-indexed858ceba788eca780ec88987c4b525820ec82bcec84b1eca084ec9e9020534bed9598ec9db4eb8b89ec8aa420ebafb8eab5adecb18420ed98bced95a9eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfry5008d1071nt97axtr12026-08-26KRX 삼성전자 SK하이닉스 미국채 혼합지수테마지수05805.0631.680.55%5759.545870.095757.0200원0원7333.022026-06-250.002026-08-27
cmtazfrfh00011071devhug1tfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrf200001071olnb43wi12026-08-26IT 서비스KOSPI시리즈251226.80-5.69-0.46%1225.101253.701219.096,984,4244442.9억원113.8조원1689.412026-06-010.002026-08-27
7,824건 중 6,751–6,800← 이전136 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬