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
cmtgp77t70m6n1071hwx62zfcfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520313530:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77t00m6j1071zcoreker12026-08-28코스닥 150KOSDAQ시리즈1501458.62-1.35-0.09%1453.141469.041441.8784,775,0022.6조원275.1조원2116.602026-02-270.002026-08-31
cmtgp77ro0m611071fcq6t9l5fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecb69ced8c90c2b7eba7a4ecb2b4ebb3b5eca09c:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77rf0m5w1071rol7dd2k12026-08-28출판·매체복제KOSDAQ시리즈21246.369.430.76%1234.691246.361222.4440,5331.3억원1203.6억원2296.922026-02-230.002026-08-31
cmtgp77q20m5d1071vkt7xqumfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77pu0m591071luwn6ask12026-08-28종이·목재KOSDAQ시리즈96569.32-22.32-0.34%6541.546591.976490.66262,36411.4억원1.2조원9666.662026-04-210.002026-08-31
cmtgp77p00m4x1071p08dpklnfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09ceca1b0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77or0m4t1071a6khuipz12026-08-28제조KOSDAQ시리즈1,1182814.14-12.64-0.45%2815.632838.632785.97264,408,9153.2조원319.7조원4133.052026-05-110.002026-08-31
cmtgp77nw0m4g1071apjl03xnfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09cec95bd:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77np0m4d10711ec52j1212026-08-28제약KOSDAQ시리즈1309575.15192.252.05%9393.819594.559339.3225,439,3814039.9억원59조원17420.862026-03-270.002026-08-31
cmtgp77mx0m4010716mxhqaewfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0eca084ec9e90:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77mq0m3x1071hvbhrnzs12026-08-28전기전자KOSPI시리즈69107548.80-3540.10-3.19%109645.30111096.70107548.8074,557,59113.9조원3373.2조원161250.902026-06-220.002026-08-31
cmtgp77me0m3s1071932uxnjpfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0c2b7eab080ec8aa4:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77m70m3q1071l0j4h61512026-08-28전기·가스KOSPI시리즈101041.87-32.89-3.06%1059.351059.351036.702,329,527809.7억원27.4조원1907.272026-01-210.002026-08-31
cmtgp77ld0m3f10710tb7yz27fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77l40m3a10713kk0r9zc12026-08-28일반서비스KOSDAQ시리즈1444479.2451.571.16%4421.824496.634373.1626,126,7503982.9억원61.9조원6706.632026-02-270.002026-08-31
cmtgp77ku0m371071ymt9l8s6fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77kn0m321071pt4hoedf12026-08-28의료·정밀기기KOSPI시리즈81572.443.010.19%1574.461588.031537.441,462,504219.5억원4조원2078.572026-07-010.002026-08-31
cmtgp77js0m2q1071fhg35h4nfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77jk0m2n1071nm8z6kok12026-08-28음식료·담배KOSDAQ시리즈484127.3172.881.80%4057.894130.034045.994,798,376153.6억원3.9조원5427.322026-02-240.002026-08-31
cmtgp77j90m2i1071pzoabht4fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77j00m2g10714f8e5ihz12026-08-28음식료·담배KOSPI시리즈375118.80133.672.68%4980.845118.934963.383,620,2431792.3억원51.4조원5298.602026-05-140.002026-08-31
cmtgp77i60m231071569u07qafsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ca0ed86b5:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77hx0m1z10712qwvmgjj12026-08-28유통KOSDAQ시리즈101505.0915.123.09%488.78505.44488.2322,923,8852144.9억원17조원647.512026-04-290.002026-08-31
cmtgp77hn0m1v1071fdt4tqnzfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77he0m1r1071j1trvygf12026-08-28운송장비·부품KOSDAQ시리즈774006.93-10.43-0.26%4018.014022.503960.947,443,041381.5억원10.4조원6829.272026-01-300.002026-08-31
cmtgp77gj0m1f1071v3i1gqr7fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77gb0m1c1071lxlk640j12026-08-28운송·창고KOSPI시리즈242052.2026.451.31%2029.732056.862022.5310,336,3601507.6억원56.8조원2410.912026-02-250.002026-08-31
cmtgp77e90m0i1071h37cj9z4fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77e10m0g1071a12n562o12026-08-28섬유·의류KOSDAQ시리즈2328.690.431.52%28.1128.8528.117,265,680169.5억원1조원45.102026-02-240.002026-08-31
cmtgp77es0m0r1071lq2429vtfsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77ek0m0m1071m64u43sf12026-08-28오락·문화KOSPI시리즈13872.5812.061.40%862.13872.58852.722,895,326385.2억원14.1조원1630.852026-02-190.002026-08-31
cmtgp77d70m0410717sl9c25bfsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77ct0lzz1071pox5czai12026-08-28비금속KOSDAQ시리즈1565800.70-537.16-0.81%65908.5766393.7664814.7711,988,039656.7억원5.1조원97515.902026-04-290.002026-08-31
cmtgp77ci0lzu10710c6mxdd3fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77c80lzr10719jx99x8u12026-08-28비금속KOSPI시리즈213677.5976.282.12%3589.793677.593561.791,219,416107.3억원4.6조원4610.112026-02-200.002026-08-31
cmtgp77by0lzm10713iz6d7qxfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77bo0lzj1071ssk1zd1y12026-08-28부동산KOSPI시리즈24902.551.410.16%897.61902.55890.376,033,476259.4억원8.5조원1122.702026-04-270.002026-08-31
cmtgp77be0lze1071114ij5y8fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77b60lzb1071styvs2p012026-08-28보험KOSPI시리즈1150137.74653.051.32%48919.5050166.0748435.8313,719,1773457.1억원127.8조원63660.282026-06-190.002026-08-31
cmtgp77au0lz610715833fn0gfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77ak0lz31071qvp69obc12026-08-28기타제조KOSDAQ시리즈15536.222.690.50%533.64537.53530.66360,44414.9억원1.1조원738.602026-02-240.002026-08-31
cmtgp77aa0lyy10713lqp2l1ifsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77a00lyv1071cqla7um812026-08-28기계·장비KOSDAQ시리즈183778.79-13.18-1.66%785.69794.37774.9355,631,7778418.4억원89.8조원1075.072026-06-120.002026-08-31
cmtgp779r0lyq1071bsnfi88yfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp779l0lyn1071nak33op112026-08-28기계·장비KOSPI시리즈323190.9429.650.94%3142.283202.633110.449,373,0695646.8억원111.4조원5019.142026-05-070.002026-08-31
cmtgp779a0lyi1071u456jaqgfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77910lyf1071yrnp3eb512026-08-28금융KOSPI시리즈1111121.831.730.15%1112.651126.161105.3145,254,7551.8조원773.9조원1343.152026-06-190.002026-08-31
cmtgp778q0lya1071153txz2cfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp778i0ly71071carbxsth12026-08-28금융KOSDAQ시리즈1051489.92-1.34-0.09%1479.371496.891461.6437,026,0843351.1억원20.8조원2635.422026-04-280.002026-08-31
cmtgp77860ly21071wxsfo8w2fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp777x0lxz1071erev7agv12026-08-28금속KOSDAQ시리즈751800.0515.260.86%1773.821811.391772.1816,091,3311108.6억원9.6조원2919.002026-05-040.002026-08-31
cmtgp777n0lxu1071s37aqw4wfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp777d0lxr10714dzvqioi12026-08-28금속KOSPI시리즈607287.19-14.52-0.20%7279.917307.837171.549,548,1682434.4억원94.1조원10032.242026-05-060.002026-08-31
cmtgp76fz0lmd1071nlpi5sbvfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76fv0lmc1071w77yvg9y12026-08-28KRX ESG 사회책임경영지수(S)테마지수1267491.29-157.78-2.06%7576.587659.627491.2963,041,34315.3조원3966.3조원10734.592026-06-220.002026-08-31
cmtgp76gd0lmf1071i9c3lvlefsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76g70lme1071pnigj4kn12026-08-28KRX Eco Leaders 100테마지수993782.9032.020.85%3742.083782.903719.7262,603,2754.3조원1352.1조원4502.622026-05-140.002026-08-31
cmtgp76go0lmh1071zl2ou49kfsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76gj0lmg1071orasfe7412026-08-28KRX Governance Leaders 100테마지수993711.3742.791.17%3665.983714.363652.6556,860,4275.1조원1434.8조원4196.582026-06-160.002026-08-31
cmtgp76je0ln71071h5cpxpksfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76ja0ln41071acwjsea612026-08-28KRX SK하이닉스 지수KRX시리즈19655.37-449.77-4.45%9941.5910075.939655.373,531,8925.9조원1207.5조원17050.232026-06-220.002026-08-31
cmtgp76jw0lnc1071cd2q8xctfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76jn0lna10711iacldar12026-08-28KRX TMIKRX시리즈2,3714233.06-81.48-1.89%4274.614311.184228.99703,533,51325.3조원5857.9조원5763.402026-06-220.002026-08-31
cmtgp76kf0lnk1071j8sdn5rffsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76k50lng10711d3toiqh12026-08-28KRX 건설KRX시리즈211437.43-15.18-1.05%1449.131450.821398.1713,004,9284329.1억원56.9조원1952.462026-05-070.002026-08-31
cmtgp76l00lns1071u90h5zhvfsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76kq0lno10712158ngbb12026-08-28KRX 게임 TOP 10 지수테마지수10590.129.281.60%580.20590.51576.521,050,648501.1억원27.7조원752.172026-04-290.002026-08-31
cmtgp76lk0lnz1071eke5s9phfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab2bdeab8b0ec868cebb984ec9eac:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76lc0lnw1071fiyreg5012026-08-28KRX 경기소비재KRX시리즈371725.3233.161.96%1688.121725.321675.908,765,0963767.1억원89.6조원2112.272026-06-020.002026-08-31
cmtgp76m30lo710717zack89rfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab8b0eab384ec9ea5ebb984:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76lu0lo410712ffs0qru12026-08-28KRX 기계장비KRX시리즈351537.63-1.35-0.09%1530.551556.281511.8116,751,2911.8조원503.2조원2379.612026-05-070.002026-08-31
cmtgp77730lxm1071p5u387dbfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab1b4ec84a4:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp776w0lxj1071gojd2lbe12026-08-28건설KOSPI시리즈28174.88-0.34-0.19%174.92175.62169.2548,667,9809918억원39.2조원243.452026-04-290.002026-08-31
cmtgp776j0lxe1071r8yphpvofsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab1b4ec84a4:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp77690lxb1071yvtam4pv12026-08-28건설KOSDAQ시리즈2877.90-0.05-0.06%77.5378.4276.703,795,338301.9억원4.7조원109.112026-05-040.002026-08-31
cmtgp77s70m691071iavgvbxjfsc-market-index4b5258ec8b9ceba6aceca6887cecbd94eba6acec958420ebb0b8eba598ec978520eca780ec8898:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77rx0m641071o1l918c812026-08-28코리아 밸류업 지수KRX시리즈1003239.16-43.00-1.31%3256.303274.033232.9347,186,37413.7조원3896.5조원4276.722026-06-220.002026-08-31
cmtgp77r30m5s1071twm9abqrfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca69deab68c:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77qv0m5o1071mt9y5wbo12026-08-28증권KOSPI시리즈185266.419.110.17%5247.125267.295186.419,784,6681054.7억원58조원9804.972026-05-060.002026-08-31
cmtgp77ql0m5l1071cv4ydepdfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77qb0m5h1071cv4n6hrb12026-08-28종이·목재KOSPI시리즈18223.142.871.30%220.42223.26218.344,640,22287.8억원1.9조원310.842026-02-250.002026-08-31
cmtgp77pj0m541071b5qwesp5fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09ceca1b0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77pb0m501071ueu7ga0z12026-08-28제조KOSPI시리즈49319976.85-488.15-2.39%20232.5920444.9819972.51155,850,40517.4조원4352.6조원28005.442026-06-220.002026-08-31
cmtgp77og0m4o1071xaevl1eyfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09cec95bd:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77o80m4l1071csa9k7ue12026-08-28제약KOSPI시리즈4916181.57-501.79-3.01%16176.5916368.9516023.278,769,5444140.1억원146.6조원19771.302026-02-240.002026-08-31
cmtgp77ng0m491071jeczi34vfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca084eab8b0eca084ec9e90:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77n90m451071isdr7cz412026-08-28전기전자KOSDAQ시리즈3171589.73-24.35-1.51%1607.441627.181580.8099,378,6301.3조원93.6조원2598.472026-05-110.002026-08-31
cmtgp773z0lwd1071gaq0dvmyfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab3a0ebb0b0eb8bb9eca3bc20323020eca780ec8898:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp773p0lw81071woxeic6612026-08-28KRX-Akros 고배당주 20 지수테마지수203503.3963.421.84%3415.423504.703407.005,388,0003636.8억원179.9조원3887.222026-02-200.002026-08-31
cmtgp773f0lw410714sxjg3i4fsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320414920eca084eba0a5ec9db8ed9484eb9dbc20eca780ec8898:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp77360lw110714mxclcel12026-08-28KRX-Akros AI 전력인프라 지수테마지수1512449.19-113.20-0.90%12514.4112714.7312331.3811,364,0001.1조원265.1조원18299.432026-05-080.002026-08-31
cmtgp772r0lvv10711f2dupmefsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp772k0lvs1071nnmpplqo12026-08-28KRX 헬스케어KRX시리즈674012.2211.480.29%3965.524015.493930.6319,502,2391조원251.4조원5677.892026-02-270.002026-08-31
cmtgp775z0lx610718i8cxdf5fsc-market-index4b5258ec8b9ceba6aceca6887c4b544f50203330:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp775p0lx31071ub04fkhf12026-08-28KTOP 30KRX시리즈3019002.78-220.99-1.15%19101.5319276.3518941.7738,008,22413.8조원3799.3조원24618.862026-06-180.002026-08-31
cmtgp775g0lwz10711l2oljmkfsc-market-indexed858ceba788eca780ec88987c4b52582f53265020ed8384ec868ced9aa8ec9ca820eab7b8eba6b0eb89b4eb949ceca780ec8898:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp77570lwv107191hibmjm12026-08-28KRX/S&P 탄소효율 그린뉴딜지수테마지수04108.27-66.75-1.60%4137.134167.464102.5500원0원5423.172026-06-222495.952026-01-02
cmtgp774x0lwr107170cc6ovzfsc-market-indexed858ceba788eca780ec88987c4b52582f5326502045534720eab3a0ebb0b0eb8bb9eca780ec8898:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp774p0lwn10719frh6s9k12026-08-28KRX/S&P ESG 고배당지수테마지수02388.3532.321.37%2343.122388.352332.3100원0원2711.212026-02-262043.192026-01-02
3,036건 중 1,601–1,650← 이전33 / 61 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬