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
cmuej6in623w7109o3mafahbsfsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6imx23w1109o8crw8z3r12026-09-22비금속KOSDAQ시리즈1570014.89615.030.89%70444.1571658.9969543.764,332,752271.2억원5.4조원97515.902026-04-290.002026-09-23
cmuej6inh23wf109ocfohzk98fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6inc23wb109ocv1g7nr512026-09-22섬유·의류KOSDAQ시리즈2227.880.260.94%27.6727.9427.572,511,84295.9억원1조원45.102026-02-240.002026-09-23
cmuej6inz23wn109oql7j5xbefsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6inp23wh109ooasvoxq612026-09-22섬유·의류KOSPI시리즈27224.880.680.30%225.00225.44223.273,779,048183.8억원6.9조원271.532026-02-230.002026-09-23
cmuej6ipf23xl109obcgpbh2qfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6ipa23xi109o6y7jyte712026-09-22운송·창고KOSDAQ시리즈43127.77-38.59-1.22%3166.363169.413113.1476,6573.4억원3904.9억원3759.702026-05-080.002026-09-23
cmuej6iqw23yk109opa1focqyfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ca0ed86b5:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6iqs23yh109o26nkyawy12026-09-22유통KOSDAQ시리즈101500.922.850.57%512.27514.43498.6623,919,8491821.3억원16.9조원647.512026-04-290.002026-09-23
cmuej6isq23zs109oddmg2ijufsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6isi23zn109o5yfke17612026-09-22일반서비스KOSDAQ시리즈1443977.99-68.14-1.68%4070.854070.853970.8230,621,1393999.9억원55.2조원6706.632026-02-270.002026-09-23
cmuej6it22400109odgh3lu4kfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0c2b7eab080ec8aa4:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6isy23zx109o8dq23eyb12026-09-22전기·가스KOSPI시리즈10991.180.100.01%994.91998.54987.341,546,608477.4억원26조원1907.272026-01-210.002026-09-23
cmuej6im223vj109o4s2w9tpsfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6ilv23vg109ost251w2t12026-09-22보험KOSPI시리즈1147430.08-98.60-0.21%48533.7248533.7246875.636,458,8332108.4억원119.7조원63660.282026-06-190.002026-09-23
cmuej6imh23vr109ojthbtak6fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6ima23vp109o9ftywzu512026-09-22부동산KOSPI시리즈24901.437.630.85%897.33902.17890.143,393,241162.5억원8.5조원1122.702026-04-270.002026-09-23
cmuej6ims23vz109oy98mgbiqfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6imm23vv109o5t3j09u812026-09-22비금속KOSPI시리즈213506.11-1.64-0.05%3516.763539.163488.037,668,028136.8억원4.4조원4610.112026-02-200.002026-09-23
cmuej6ioa23wv109oh90cielefsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6io423wq109ohtbx5p5d12026-09-22오락·문화KOSPI시리즈13793.66-16.84-2.08%814.98815.60792.121,252,757653.8억원12.8조원1630.852026-02-190.002026-09-23
cmuej6iu7240s109o9fx79yi7fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09cec95bd:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6iu3240q109obbcx86ar12026-09-22제약KOSPI시리즈4915063.30-152.58-1.00%15265.0415280.7015034.515,903,2101950.4억원136.4조원19771.302026-02-240.002026-09-23
cmuej6iui2410109osycwf952fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09ceca1b0:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6iud240w109o9avo5v7t12026-09-22제조KOSPI시리즈49220895.928.120.04%21378.1321446.7820792.55173,055,81419.6조원4562.4조원28005.442026-06-220.002026-09-23
cmuej6iut2416109om51306fffsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09ceca1b0:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6iuo2414109odkzvhp6912026-09-22제조KOSDAQ시리즈1,1142872.861.060.04%2907.282912.882858.77357,080,1985.4조원326.8조원4133.052026-05-110.002026-09-23
cmuej6iv2241d109o6dp7jn0ifsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6iuy241a109oo9j07w5j12026-09-22종이·목재KOSDAQ시리즈96233.1614.630.24%6266.266302.566203.61653,52013.2억원1.1조원9666.662026-04-210.002026-09-23
cmuej6ivd241l109off93uufpfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6iv7241h109odjpw0qd512026-09-22종이·목재KOSPI시리즈18215.061.560.73%213.99217.92212.3513,914,059269.5억원1.8조원310.842026-02-250.002026-09-23
cmuej6ivo241s109on9drfmjcfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca69deab68c:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6ivk241p109o59lyf7t812026-09-22증권KOSPI시리즈184997.1051.951.05%5039.435172.694963.0210,344,2251705억원55조원9804.972026-05-060.002026-09-23
cmuej6iyk243h109oupojk7gifsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec9e90ec9ca0ec868cebb984ec9eac:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6iyd243d109ogrsz8rom12026-09-22코스닥 150 자유소비재KOSDAQ시리즈9423.47-7.60-1.76%430.73432.65423.148,327,0601252억원7.6조원684.242026-02-100.002026-09-23
cmuej6iyu243n109o8vj1q40dfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020eca095ebb3b4eab8b0ec88a0:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6iyp243l109oe36pdb5612026-09-22코스닥 150 정보기술KOSDAQ시리즈571329.2111.280.86%1346.351354.891316.2863,024,7222.4조원115.9조원1698.992026-06-120.002026-09-23
cmuej6j1j245b109o5lfrkzmafsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520eb8c80ed9895eca3bc:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6j1e2458109olpywt7a412026-09-22코스닥 대형주KOSDAQ시리즈1002040.43-6.91-0.34%2075.762080.702030.9387,989,6113.4조원251.3조원3083.992026-02-270.002026-09-23
cmuej6j1u245i109omtgmv8v7fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ebb2a4ecb298eab8b0ec9785ebb680:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:43cmuej6j1p245e109orczxe6xq12026-09-22코스닥 벤처기업부KOSDAQ시리즈3391258.22-4.16-0.33%1275.321275.321252.5665,432,5656187.3억원42.5조원1979.342026-04-270.002026-09-23
cmuej6j28245r109ocl30djk4fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ec868ced9895eca3bc:202609222026-09-22dayperiod2026-09-24 05:03:432026-09-24 05:03:44cmuej6j20245m109oblzlsam712026-09-22코스닥 소형주KOSDAQ시리즈1,3762369.88-4.14-0.17%2387.452391.272363.98291,660,6791.4조원92.9조원3371.802026-05-040.002026-09-23
cmuej6j2j245x109ohsb6wu22fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ec9ab0eb9f89eab8b0ec9785ebb680:202609222026-09-22dayperiod2026-09-24 05:03:442026-09-24 05:03:44cmuej6j2e245u109ovgm5orhc12026-09-22코스닥 우량기업부KOSDAQ시리즈4662081.12-3.30-0.16%2114.172116.752069.58119,808,2922.7조원229조원2617.892026-05-140.002026-09-23
cmuej6j5k247r109op576jnxpfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203230302032352f3530eca780ec8898:202609222026-09-22dayperiod2026-09-24 05:03:442026-09-24 05:03:44cmuej6j5e247n109o14ovcf5h12026-09-22코스피 200 25/50지수KOSPI시리즈2013764.917.260.19%3839.883844.873747.61118,832,73820.3조원5379조원4769.472026-06-220.002026-09-23
cmuej6j70248f109onfo64hqrfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab1b4ec84a4:202609222026-09-22dayperiod2026-09-24 05:03:442026-09-24 05:03:44cmuej6j6v248c109o3jmi9cah12026-09-22코스피 200 건설KOSPI시리즈10821.249.611.18%838.23839.09807.6714,575,8638074.6억원108.8조원1075.042026-05-070.002026-09-23
cmud3qo9q1t69109oy8btuw8nfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo9e1t64109oi0suvxft12026-09-21부동산KOSPI시리즈24893.801.780.20%894.16903.23893.444,023,892181.9억원8.4조원1122.702026-04-270.002026-09-22
cmud3qo121t2l109olbh4ufztfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab3a0ebb0b0eb8bb9eca3bc20323020eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo0r1t2g109ofwd8hz0512026-09-21KRX-Akros 고배당주 20 지수테마지수203395.154.370.13%3383.373408.613382.495,076,0002926.4억원175.8조원3887.222026-02-200.002026-09-22
cmud3qoab1t6i109oycl1mhm7fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qoa41t6f109o0d27bhyw12026-09-21비금속KOSPI시리즈213507.75-48.72-1.37%3562.353562.353500.0612,024,576199.5억원4.4조원4610.112026-02-200.002026-09-22
cmud3qo0j1t2d109oibwmziqmfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320414920eca084eba0a5ec9db8ed9484eb9dbc20eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo081t2a109oja5gihew12026-09-21KRX-Akros AI 전력인프라 지수테마지수1512739.16-362.14-2.76%12999.8313033.9812650.1412,058,0008767.7억원256조원18299.432026-05-080.002026-09-22
cmud3qo6x1t51109o1wv0aj1hfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo6n1t4w109oeujapmk812026-09-21금융KOSDAQ시리즈1031376.44-13.73-0.99%1395.571400.941372.4732,528,7502387.6억원19.2조원2635.422026-04-280.002026-09-22
cmud3qo7x1t5i109oqthnaujufsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo7n1t5d109oom7n1f0612026-09-21기계·장비KOSPI시리즈323165.24-6.17-0.19%3202.523202.523154.868,285,4133335.7억원110.5조원5019.142026-05-070.002026-09-22
cmud3qo951t5z109on8x99w5hfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo8v1t5v109orc22ga2i12026-09-21보험KOSPI시리즈1147528.68693.781.48%47335.9047882.1046896.193,981,7732277.4억원120조원63660.282026-06-190.002026-09-22
cmud3qoaz1t6r109oo4pui65jfsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qoam1t6m109oas4o93hy12026-09-21비금속KOSDAQ시리즈1569399.86-382.63-0.55%69842.5469926.1368479.535,335,436343.6억원5.4조원97515.902026-04-290.002026-09-22
cmud3qocl1t7g109otcy1uziufsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qocc1t7c109ojigt0l4z12026-09-21오락·문화KOSPI시리즈13810.50-8.31-1.01%819.34819.77809.211,062,620383억원13.1조원1630.852026-02-190.002026-09-22
cmud3qod31t7n109oasqjdnwqfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qocu1t7i109oagtlhi2n12026-09-21오락·문화KOSDAQ시리즈55287.452.891.02%285.82289.21283.693,487,581297.8억원8.3조원518.442026-01-020.002026-09-22
cmud3qoe51t81109orcmcswm4fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qody1t7z109ofvvc1wlw12026-09-21운송·창고KOSPI시리즈242019.423.870.19%2012.972021.631997.767,679,785953.7억원55.9조원2410.912026-02-250.002026-09-22
cmud3qoep1t89109oj21dt05jfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qoei1t86109ohlibt51c12026-09-21운송장비·부품KOSDAQ시리즈764337.4619.010.44%4320.544424.254254.5517,137,8313153.5억원11.1조원6829.272026-01-300.002026-09-22
cmud3qof81t8h109ojapd2y3ofsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qof11t8e109osjtc3fw312026-09-21운송장비·부품KOSPI시리즈614609.98-69.44-1.48%4705.004705.004587.5625,229,8648290.3억원350.9조원7356.842026-05-130.002026-09-22
cmud3qofs1t8o109ofcw94aoxfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ca0ed86b5:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qofk1t8m109odtjlzkk912026-09-21유통KOSDAQ시리즈101498.076.591.34%493.39499.35488.1014,183,9511380.8억원16.8조원647.512026-04-290.002026-09-22
cmud3qogj1t8w109oyyvwl43ofsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ca0ed86b5:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qog61t8u109oh6fxa3rl12026-09-21유통KOSPI시리즈62617.7914.912.47%608.34620.72604.618,433,9842469.7억원108.1조원821.412026-06-040.002026-09-22
cmud3qoh31t94109oh9ut3p53fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qogv1t92109os1dbuvek12026-09-21음식료·담배KOSDAQ시리즈483978.26-21.11-0.53%4007.094007.093969.192,312,35071.5억원3.8조원5427.322026-02-240.002026-09-22
cmud3qohl1t9c109opvwszb5wfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qohf1t99109on5fu9t0b12026-09-21음식료·담배KOSPI시리즈374695.38-1.01-0.02%4694.014730.454677.111,670,0881037.9억원47.1조원5298.602026-05-140.002026-09-22
cmud3qoi41t9k109o8h7gag9yfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qohx1t9h109osjiln5jo12026-09-21의료·정밀기기KOSDAQ시리즈991768.2334.902.01%1736.731768.231728.4725,135,4643637.7억원19.8조원2851.562026-02-040.002026-09-22
cmud3qoin1t9s109obnkexkqufsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qoig1t9p109oynnfxm7p12026-09-21의료·정밀기기KOSPI시리즈81781.9692.365.47%1711.811786.641703.214,212,877991.9억원4.6조원2078.572026-07-010.002026-09-22
cmud3qoj61ta0109o9w962x9bfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qoiy1t9x109ox0bdg3vo12026-09-21일반서비스KOSDAQ시리즈1444046.1356.041.40%4017.794076.843999.2133,838,8354391.9억원56.2조원6706.632026-02-270.002026-09-22
cmud3qojo1ta7109ohr9kbb2wfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qoji1ta5109opvirsgut12026-09-21일반서비스KOSPI시리즈321408.22-21.24-1.49%1423.261426.371396.994,255,2062205.4억원55.6조원1681.162026-04-280.002026-09-22
cmud3qolb1taw109ou6qdbvbkfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0eca084ec9e90:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qol11tas109o3dm2kg1i12026-09-21전기전자KOSPI시리즈69115814.502707.202.39%113989.00116201.30113989.0089,782,14515.3조원3637.7조원161250.902026-06-220.002026-09-22
cmud3qomc1tbc109okjb1kjmifsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09cec95bd:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qom21tb7109olbjmc6ul12026-09-21제약KOSDAQ시리즈1308266.3013.000.16%8288.288337.068186.2125,500,3473825.6억원50.9조원17420.862026-03-270.002026-09-22
cmud3qond1tbr109osp50fib9fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09ceca1b0:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qon51tbo109olj4260bd12026-09-21제조KOSPI시리즈49220887.80357.971.74%20677.8420949.7920677.84177,171,81817.7조원4558.4조원28005.442026-06-220.002026-09-22
cmud3qoo31tc0109o5an283ovfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qonu1tbx109orrc7v1qp12026-09-21종이·목재KOSDAQ시리즈96218.53-114.81-1.81%6344.996363.266184.40298,17210.8억원1.1조원9666.662026-04-210.002026-09-22
7,824건 중 4,251–4,300← 이전86 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬