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
cmsq8ehy500ik0z4kg0baaxdtfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09cec95bd:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehy000if0z4ks5oflqkg12026-08-11제약KOSPI시리즈4917165.01503.993.02%16725.3717298.7416632.576,777,4114253.2억원155.9조원19771.302026-02-240.002026-08-12
cmsq8ehyi00is0z4k9pjm0uk8fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09ceca1b0:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehyd00ip0z4kih0zfkj512026-08-11제조KOSDAQ시리즈1,1162874.6324.810.87%2825.542931.352802.06371,149,2635.1조원325.1조원4133.052026-05-110.002026-08-12
cmsq8ehys00iz0z4kqr0le6s6fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09ceca1b0:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehyn00iw0z4kj0rye8q312026-08-11제조KOSPI시리즈49318462.46156.490.85%18127.4918676.7918019.23195,352,40617.8조원4030.8조원28005.442026-06-220.002026-08-12
cmsq8ehz700j60z4kaapwuol9fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehz200j30z4ka2zypy2p12026-08-11종이·목재KOSDAQ시리즈96602.43-70.68-1.06%6655.466666.416520.12752,66437.9억원1.2조원9666.662026-04-210.002026-08-12
cmsq8ei0t00k50z4ktpujf1xrfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba5:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei0o00k20z4kd6n6junw12026-08-11코스닥KOSDAQ시리즈1,797857.843.370.39%848.59875.16840.45533,125,7456.7조원471.7조원1226.182026-04-270.002026-08-12
cmsq8ei1p00kq0z4kqbod1vtafsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec82b0ec9785ec9eac:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei1l00ko0z4kpm6r4m5012026-08-11코스닥 150 산업재KOSDAQ시리즈18260.97-3.97-1.50%264.65269.59257.729,250,7585409.7억원50.5조원490.412026-02-260.002026-08-12
cmsq8ei7u00oc0z4kinf138w5fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20313030:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei7p00o90z4k8gt1vx2j12026-08-11코스피 100KOSPI시리즈1007676.2866.840.88%7525.337763.647489.1982,401,82117.8조원4602.4조원11634.412026-06-220.002026-08-12
cmsq8ei8700ok0z4kctzka3tifsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20323030:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei8100og0z4kswviissm12026-08-11코스피 200KOSPI시리즈200987.409.560.98%967.57998.29962.94129,551,63719.2조원4850.8조원1477.222026-06-220.002026-08-12
cmsq8eibp00qq0z4kni5pm70qfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ebb984eca491ec8381ed959c20323525:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8eibl00qo0z4kgujsoqkn12026-08-11코스피 200 비중상한 25%KOSPI시리즈200988.306.300.64%971.05999.04966.36129,551,63719.2조원4850.8조원1480.732026-06-220.002026-08-12
cmsq8eidb00rp0z4kg5mw7u1vfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eca095ebb3b4eab8b0ec88a0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eid700rm0z4k1q92subj12026-08-11코스피 200 정보기술KOSPI시리즈1612590.0822.860.18%12289.9712782.0812203.1935,460,79613.1조원2832.6조원21581.302026-06-220.002026-08-12
cmsq8eido00rx0z4ko38ufw8hfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eca491eab3b5ec9785:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eidh00rt0z4kq0spotd212026-08-11코스피 200 중공업KOSPI시리즈171272.70-45.03-3.42%1300.371302.941272.708,324,8098996.6억원298.5조원1994.052026-05-070.002026-08-12
cmsq8eie000s40z4k5uh053b3fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eca491ec868ced9895eca3bc:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eidw00s10z4k31jkf5ew12026-08-11코스피 200 중소형주KOSPI시리즈1002257.59-18.14-0.80%2262.142292.382241.2447,149,8161.3조원248.3조원2943.002026-05-080.002026-08-12
cmsq8eifj00sz0z4kjuag1cflfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ed97acec8aa4ecbc80ec96b4:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eife00sw0z4k0qyxou4x12026-08-11코스피 200 헬스케어KOSPI시리즈142172.9356.412.67%2120.312196.662109.772,659,7604405.1억원168.2조원2699.822026-02-240.002026-08-12
cmsq8eig000t70z4kt8wk3ukdfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203530:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eifu00t40z4kq6tbtq3u12026-08-11코스피 50KOSPI시리즈507419.0968.590.93%7262.627508.597226.7555,415,46115.9조원4144.5조원11558.362026-06-220.002026-08-12
cmsq8eih900tv0z4k7hgbf14xfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc20ebb0b0eb8bb9ec84b1ec9ea5203530:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eih400ts0z4kqhh9qmam12026-08-11코스피 배당성장 50테마지수507104.20-6.11-0.09%7078.707207.237059.0414,416,4622.1조원833.8조원8175.812026-05-140.002026-08-12
cmsq8eiij00up0z4kidsctys4fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc323030eca09cec99b820ecbd94ec8aa4ed94bceca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiib00uk0z4ky2q9016812026-08-11코스피200제외 코스피지수KOSPI시리즈6284426.0535.440.81%4375.314449.654368.76199,899,9642.1조원214.1조원5675.962026-05-060.002026-08-12
cmsq8eiiz00ux0z4kduzgkupxfsc-market-index4b4f53444151ec8b9ceba6aceca6887ced86b5ec8ba0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiiv00uw0z4kt21y6l6612026-08-11통신KOSDAQ시리즈9989.936.390.65%979.56989.97978.34455,96710억원1.1조원1535.682026-04-200.002026-08-12
cmsq8eija00v50z4kf0qqevjwfsc-market-index4b4f535049ec8b9ceba6aceca6887ced86b5ec8ba0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eij500v10z4kdpyu5z9h12026-08-11통신KOSPI시리즈5602.709.041.52%591.01606.70588.983,174,0091295.5억원38.7조원741.212026-06-020.002026-08-12
cmsq8eijs00vf0z4kc2xwt3slfsc-market-index4b4f535049ec8b9ceba6aceca6887ced9994ed9599:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eijk00vb0z4ki2nsxasb12026-08-11화학KOSPI시리즈1034671.44-4.39-0.09%4676.884764.264631.9339,943,2411.1조원168.4조원5749.022026-04-290.002026-08-12
cmsq8eik400vn0z4k1b10pla3fsc-market-index4b4f53444151ec8b9ceba6aceca6887ced9994ed9599:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eijy00vj0z4kpjj76aq512026-08-11화학KOSDAQ시리즈1262131.9634.401.64%2090.202159.522085.0644,767,0704811.4억원24.5조원3080.962026-01-300.002026-08-12
cmsq8ei5q00n10z4kwwvayx3xfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ebb2a4ecb298eab8b0ec9785ebb680:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei5l00mz0z4kn6s00zcs12026-08-11코스닥 벤처기업부KOSDAQ시리즈3471269.17-5.08-0.40%1259.221294.261252.7078,513,7535429.5억원42.3조원1979.342026-04-270.002026-08-12
cmsq8ei6100n90z4kpzqabzw4fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ec868ced9895eca3bc:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei5v00n50z4ke2ktlxu312026-08-11코스닥 소형주KOSDAQ시리즈1,3422394.8029.601.25%2356.432405.712350.22333,880,2381.4조원96.5조원3371.802026-05-040.002026-08-12
cmsq8ei6d00nf0z4k0qmbw4hqfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ec9ab0eb9f89eab8b0ec9785ebb680:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei6800nd0z4krm9w8dk412026-08-11코스닥 우량기업부KOSDAQ시리즈4682101.8022.971.10%2064.022141.342044.23115,692,3473.3조원226조원2617.892026-05-140.002026-08-12
cmsq8ei6p00nm0z4kkvf9scrpfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520eca491eab2aceab8b0ec9785ebb680:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei6k00nj0z4kx8tp51bg12026-08-11코스닥 중견기업부KOSDAQ시리즈5291264.942.020.16%1254.031289.531239.63215,697,1301.6조원107.7조원2091.552026-02-270.002026-08-12
7,824건 중 7,801–7,824← 이전157 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬