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
cmt0whhsn00ft0z966qntqmoafsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhsd00fo0z96srtmvlu512026-08-19보험KOSPI시리즈1145719.73-2862.79-5.89%47175.8047175.8045264.059,450,7233755.2억원116.7조원63660.282026-06-190.002026-08-20
cmt0whhfs00ax0z9686160askfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491ed989520544d49:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhfi00ar0z968vfkpfpv12026-08-19KRX 중형 TMIKRX시리즈2241704.68-30.49-1.76%1692.561725.841672.70126,023,5891.2조원171조원2301.392026-04-270.002026-08-20
cmt0whhjh00cf0z96zxvmdryifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhj600cb0z96lfcriz7612026-08-19KRX 헬스케어KRX시리즈673964.96-7.92-0.20%3912.203995.543842.5721,994,4337349.2억원245.2조원5677.892026-02-270.002026-08-20
cmt0whhic00c00z96jqhl7sstfsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhi400bv0z961rxd0yv612026-08-19KRX 프라임 오피스 리츠 지수테마지수10841.00-13.52-1.58%852.21852.21837.421,305,60050.8억원6.7조원1065.682026-04-270.002026-08-20
cmt0whhow00ec0z96iq2rjuwvfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhok00e70z96e3nit92k12026-08-19금속KOSPI시리즈606808.23-173.14-2.48%6801.606848.216627.859,741,9522537억원88조원10032.242026-05-060.002026-08-20
cmt0whhpg00ek0z96njhynw49fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhp600ef0z96nnshzgrg12026-08-19금속KOSDAQ시리즈751697.97-35.19-2.03%1691.071726.951663.8029,725,1381823억원9.1조원2919.002026-05-040.002026-08-20
cmt0whhq000er0z96g0gx53ddfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhpp00em0z96qwhjzr5s12026-08-19금융KOSDAQ시리즈1051407.36-24.11-1.68%1391.221439.801374.758,798,242938.4억원19.7조원2635.422026-04-280.002026-08-20
cmt0whhs200fk0z96w2w3ew38fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhrv00fh0z96g9ipu8xa12026-08-19기타제조KOSDAQ시리즈15527.74-7.64-1.43%533.11533.67523.533,025,01974.9억원1조원738.602026-02-240.002026-08-20
cmt0whhr000f50z968nk9qekffsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhqs00f20z962rppgh6z12026-08-19기계·장비KOSPI시리즈322949.86-82.41-2.72%2883.362983.882846.849,275,7964434.4억원103조원5019.142026-05-070.002026-08-20
cmt0whgk700010z96fzdw960xfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgjs00000z96mxoy4rno12026-08-19IT 서비스KOSPI시리즈251208.67-33.79-2.72%1205.461216.821183.345,383,8444278.3억원113.2조원1689.412026-06-010.002026-08-20
cmt0whgkp00030z96n80yxvikfsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgkh00020z96th25micn12026-08-19IT 서비스KOSDAQ시리즈227642.02-5.78-0.89%638.65645.78630.3037,528,4962471.7억원29.2조원1045.532026-01-290.002026-08-20
cmt0whglc00050z96ce57pfdwfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgl400040z9608h7k97e12026-08-19K-샤프지수(10년)KRX시리즈00.41-0.03-6.82%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmt0whglu00070z9625zmi5wgfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgll00060z96o28x6f9m12026-08-19K-샤프지수(1년)KRX시리즈01.29-0.13-9.15%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmt0whgma00090z96tgnu5nw8fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202608192026-08-19dayperiod2026-08-20 11:27:402026-08-20 11:27:40cmt0whgm200080z96pnbiu3u612026-08-19K-샤프지수(3년)KRX시리즈00.81-0.08-8.99%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmsyec3q700vm0z7k9qzj5ygzfsc-market-index4b4f535049ec8b9ceba6aceca6887ced86b5ec8ba0:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3q000vi0z7k3vg1metv12026-08-14통신KOSPI시리즈5649.9037.366.10%616.68651.75615.774,538,2823542.1억원41.8조원741.212026-06-020.002026-08-18
cmsyec3n900tp0z7k4k4bx817fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203530:202608142026-08-14dayperiod2026-08-18 17:24:042026-08-18 17:24:04cmsyec3n400tm0z7ku0j1wakv12026-08-14코스피 50KOSPI시리즈508309.65222.002.74%8363.718372.638160.4761,129,71320.5조원4620.3조원11558.362026-06-220.002026-08-18
cmsyec23x00010z7k3jrr8xqnfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec23j00000z7kxk893sgz12026-08-14IT 서비스KOSPI시리즈251312.8928.062.18%1289.601325.511283.177,595,7766510.2억원123조원1689.412026-06-010.002026-08-18
cmsyec24a00030z7k92l0frgrfsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec24400020z7kyhk6zm9412026-08-14IT 서비스KOSDAQ시리즈227673.404.310.64%671.26679.40663.9239,776,7093461.1억원30.6조원1045.532026-01-290.002026-08-18
cmsyec24o00050z7k1achysdwfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec24j00040z7kudi95wmw12026-08-14K-샤프지수(10년)KRX시리즈00.450.012.27%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmsyec25100070z7k3pnv08qefsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec24w00060z7kmxcwq7od12026-08-14K-샤프지수(1년)KRX시리즈01.480.032.07%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmsyec25e00090z7kxx54euczfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec25900080z7kn1m778ya12026-08-14K-샤프지수(3년)KRX시리즈00.900.033.45%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmsyec25r000b0z7k47f5294nfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec25m000a0z7k390zgirp12026-08-14K-샤프지수(5년)KRX시리즈00.430.012.38%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmsyec263000d0z7kuyz4l020fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec25y000c0z7k594cknjn12026-08-14KRX 100KRX시리즈10117389.32427.842.52%17479.9417509.3017056.4185,824,36922.8조원5134.7조원23510.062026-06-220.002026-08-18
cmsyec26g000f0z7kpkpvhox9fsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec269000e0z7kdg39udw412026-08-14KRX 2차전지 TOP 10 지수테마지수103612.26117.143.35%3508.263619.093491.663,845,6207706억원244.2조원5228.602026-05-070.002026-08-18
cmsyec26r000h0z7kvkdacf2tfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec26m000g0z7k3o9l5s1g12026-08-14KRX 300KRX시리즈3004778.72112.962.42%4800.594810.154685.69216,909,12428.3조원5621.4조원6391.282026-06-220.002026-08-18
cmsyec272000j0z7kvr9adnryfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec26x000i0z7km7fwfqfw12026-08-14KRX 300 금융KRX시리즈292123.5624.741.18%2103.402129.172099.3929,055,0211조원423.8조원2341.882026-02-200.002026-08-18
cmsyec27c000l0z7ksdwzr4hafsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec277000k0z7kcghgc74d12026-08-14KRX 300 기후변화지수테마지수2444619.70110.192.44%4644.004651.794531.86172,770,72426.1조원5462.8조원6244.172026-06-220.002026-08-18
cmsyec27q000n0z7k1nftrw3qfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec27l000m0z7kcwjqjfv512026-08-14KRX 300 산업재KRX시리즈721915.0229.231.55%1923.311926.651874.7553,966,5044.4조원1043.6조원2471.242026-05-110.002026-08-18
cmsyec280000q0z7k47tfe3q7fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec27v000o0z7kv7g940p612026-08-14KRX 300 소재KRX시리즈291582.877.940.50%1575.371590.581545.498,083,1355420.1억원128.8조원2318.082026-05-060.002026-08-18
cmsyec28e000t0z7kbjxe4qigfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec288000s0z7k81m3zpfi12026-08-14KRX 300 자유소비재KRX시리즈272682.45117.674.59%2579.592686.022574.5528,078,2261.6조원307.3조원3641.152026-06-010.002026-08-18
cmsyec28p000x0z7kubyuufxkfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec28k000v0z7kuh9y6hrj12026-08-14KRX 300 정보기술KRX시리즈549660.95273.792.92%9740.419745.489397.2667,656,42317.9조원3163.4조원13580.892026-06-220.002026-08-18
cmsyec29200110z7khvabhuybfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec28v000z0z7kbh6sphu712026-08-14KRX 300 커뮤니케이션서비스KRX시리즈171582.4837.792.45%1550.671583.951548.8610,119,1997521억원132.6조원1936.272026-02-260.002026-08-18
cmsyec29h00150z7keq9og0tcfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec29a00130z7kzlekys3212026-08-14KRX 300 필수소비재KRX시리즈201799.2715.820.89%1771.241808.961765.453,606,4056287.4억원90.2조원1874.472026-05-140.002026-08-18
cmsyec29w00190z7k5pooiavdfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec29p00180z7ki0aljjv912026-08-14KRX 300 헬스케어KRX시리즈443632.27-16.77-0.46%3641.303713.113584.009,543,9128165.6억원244.3조원4953.362026-02-270.002026-08-18
cmsyec2ab001d0z7kidkna457fsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec2a6001c0z7ktbhddddz12026-08-14KRX AI 반도체 지수테마지수2016506.80299.321.85%16661.3716661.3716005.7635,241,00015.2조원3007.4조원23063.172026-06-220.002026-08-18
cmsyec2au001i0z7kujjshchmfsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec2al001g0z7ku8wdqz6k12026-08-14KRX BBIG 지수테마지수121910.6120.501.08%1890.601918.331873.996,179,3421조원365.1조원2270.322026-04-290.002026-08-18
cmsyec2b5001m0z7kieovb3lifsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:02cmsyec2b0001k0z7k7lobl23w12026-08-14KRX ESG Leaders 150테마지수1493382.4477.162.33%3348.053382.443318.84110,338,40021.6조원4719.2조원3962.612026-06-010.002026-08-18
cmsyec2bg001p0z7kmal76f78fsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202608142026-08-14dayperiod2026-08-18 17:24:022026-08-18 17:24:03cmsyec2bb001o0z7kokwl8j4c12026-08-14KRX ESG 사회책임경영지수(S)테마지수1267719.86195.562.60%7777.487783.497575.8272,919,61019.5조원4100.4조원10734.592026-06-220.002026-08-18
cmsyec2bz001v0z7k6igtr81hfsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2bu001t0z7kxh7lqx7d12026-08-14KRX Eco Leaders 100테마지수993765.5678.382.13%3716.533765.563696.2373,160,0305.4조원1377.2조원4502.622026-05-140.002026-08-18
cmsyec2cd00200z7kgokkufrdfsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2c7001y0z7ku1qavcjl12026-08-14KRX Governance Leaders 100테마지수993713.6276.642.11%3667.293713.923647.5763,161,7376.1조원1465조원4196.582026-06-160.002026-08-18
cmsyec2cn00240z7kzv1i7upufsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2ch00230z7k7gv6z7ja12026-08-14KRX K-AI 2차전지 지수테마지수103715.91124.273.46%3636.703724.603576.924,094,0006402.8억원198.7조원5747.662026-05-060.002026-08-18
cmsyec2cx00290z7ky05pjrv5fsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2cr00270z7kysptvuki12026-08-14KRX K-AI 바이오테크코스닥 지수테마지수202122.57-10.97-0.51%2140.602186.942075.454,812,0003683.6억원52.6조원3955.782026-03-180.002026-08-18
cmsyec2da002f0z7kcjryx3dsfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb098eb8f84ecb2b4544f50322b20eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2d5002d0z7k86x2drnu12026-08-14KRX K-AI 반도체TOP2+ 지수테마지수1010774.24311.462.98%10900.1110900.1110515.4030,051,00015.4조원3085.6조원16267.022026-06-220.002026-08-18
cmsyec2dk002l0z7ki4z6663kfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb0a9ec82b0544f50352b20eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2dg002i0z7kbd3nm4ey12026-08-14KRX K-AI 방산TOP5+ 지수테마지수1013481.27-197.53-1.44%13586.9013667.0013250.342,516,0004068.8억원128.2조원19182.252026-04-220.002026-08-18
cmsyec2ei002z0z7kixs9e9sxfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2ed002w0z7ka70tnup412026-08-14KRX SK하이닉스 지수KRX시리즈19608.64303.733.26%9889.029906.549497.664,520,9907.4조원1201.6조원17050.232026-06-220.002026-08-18
cmsyec2ex00390z7kn7jgfqjcfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2ep00340z7km7gkvcom12026-08-14KRX TMIKRX시리즈2,3714359.6999.452.33%4378.064387.204276.01913,691,02233조원6017.9조원5763.402026-06-220.002026-08-18
cmsyec2fc003j0z7k0y9arrvzfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2f4003e0z7ku7ig3t1d12026-08-14KRX 건설KRX시리즈211375.7913.230.97%1394.071410.771344.5021,017,3956405.4억원54조원1952.462026-05-070.002026-08-18
cmsyec2gm004c0z7kxfbx96defsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab8b0eab384ec9ea5ebb984:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2gg004a0z7kf3932sr812026-08-14KRX 기계장비KRX시리즈351536.9519.681.30%1542.491554.621500.9119,923,7851.9조원504.8조원2379.612026-05-070.002026-08-18
cmsyec2gy004j0z7kjhrcf7uhfsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ec88a0ec9db4eca08420ebb094ec9db4ec98a420eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2gt004h0z7k31d60s4712026-08-14KRX 기술이전 바이오 지수테마지수153272.79-22.07-0.67%3304.543376.643216.542,585,0003111.7억원60.5조원5203.762026-01-290.002026-08-18
cmsyec2hn00520z7k4s8yb6blfsc-market-indexed858ceba788eca780ec88987c4b525820ebb094ec9db4ec98a420544f5020313020eca780ec8898:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2hi004z0z7kkwtq4gf812026-08-14KRX 바이오 TOP 10 지수테마지수102420.72-15.69-0.64%2426.482473.062395.932,391,1783915.8억원178.7조원2980.612026-01-090.002026-08-18
3,036건 중 2,351–2,400← 이전48 / 61 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬