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
cmtcevm3c0at310717xatltjyfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm380at21071mk0gyrn112026-08-27KRX 300 금융KRX시리즈292131.345.580.26%2169.742169.742114.2116,517,2588140.3억원425.2조원2341.882026-02-200.002026-08-28
cmtcevm310at11071ypx86pk9fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm2x0at01071nfssjvvi12026-08-27KRX 300KRX시리즈3014732.9776.261.64%4792.194797.334680.48198,346,70223.4조원5567.1조원6391.282026-06-220.002026-08-28
cmtcevm2r0asz1071z8mhjdtofsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm2m0asy1071rr1ram2k12026-08-27KRX 2차전지 TOP 10 지수테마지수103740.23227.246.47%3566.183756.373533.426,498,2161.4조원247.9조원5228.602026-05-070.002026-08-28
cmtcevm2h0asx1071vnxvo385fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm2c0asw1071w80ybuby12026-08-27KRX 100KRX시리즈10117230.95284.691.68%17469.0517491.5617041.4476,054,20818.8조원5088조원23510.062026-06-220.002026-08-28
cmtcevm270asv1071f0fw0jerfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm220asu1071ey4bfbr812026-08-27K-샤프지수(5년)KRX시리즈00.420.012.44%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmtcevm1x0ast10717n6q1ca4fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm1s0ass10715pj0x44712026-08-27K-샤프지수(3년)KRX시리즈00.850.011.19%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmtcevm1n0asr1071fmoq5lgefsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm1i0asq1071mzbllvx212026-08-27K-샤프지수(1년)KRX시리즈01.390.021.46%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmtcevm1a0asp1071b5785yplfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm140aso1071z4kt75o912026-08-27K-샤프지수(10년)KRX시리즈00.450.012.27%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmtcevm0x0asn1071qfmlz3xffsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm0s0asm1071s1bxrimj12026-08-27IT 서비스KOSPI시리즈251219.21-7.59-0.62%1246.361246.361213.777,098,2244082.7억원113.1조원1689.412026-06-010.002026-08-28
cmtcevm0i0asl1071cjo3anvwfsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608272026-08-27dayperiod2026-08-28 12:48:012026-08-28 12:48:01cmtcevm0d0ask1071xqyj02m912026-08-27IT 서비스KOSDAQ시리즈228654.06-2.07-0.32%659.29662.42652.7055,627,7902782.8억원29.9조원1045.532026-01-290.002026-08-28
cmtazfsjs00kn1071q1zx0pz7fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09ceca1b0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsjo00kk107102uk15kh12026-08-26제조KOSPI시리즈49320056.61160.800.81%19835.3820348.1219753.12159,418,22217.5조원4378.1조원28005.442026-06-220.002026-08-27
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
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
cmtazfrfz000310719s8q0h17fsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrft00021071upo0krgh12026-08-26IT 서비스KOSDAQ시리즈228656.13-2.01-0.31%654.30657.94648.2142,158,5252950.8억원30조원1045.532026-01-290.002026-08-27
cmtazfrge00051071n87cw0kofsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrg700041071cid7olu812026-08-26K-샤프지수(10년)KRX시리즈00.440.012.33%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmtazfrgr00071071xu7niqryfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrgl00061071fy6q4xcz12026-08-26K-샤프지수(1년)KRX시리즈01.370.000.00%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmtazfrh500091071mmz6wk5lfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrgy00081071xk8hiq6w12026-08-26K-샤프지수(3년)KRX시리즈00.840.022.44%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmtazfrhq000b1071lg39tc97fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrhj000a10719rnzwicg12026-08-26K-샤프지수(5년)KRX시리즈00.410.012.50%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmtazfrih000f107177x0sptbfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfri6000d10716fjv5jvr12026-08-26KRX 100KRX시리즈10116946.26162.280.97%16740.9317191.7916661.6487,386,83918.5조원5005.3조원23510.062026-06-220.002026-08-27
cmtazfriy000l1071leuxf03xfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrir000j1071f8znpib712026-08-26KRX 2차전지 TOP 10 지수테마지수103512.99-24.56-0.69%3481.583521.423438.626,537,7958813억원234.1조원5228.602026-05-070.002026-08-27
cmtazfrji000r10710fgqlz0lfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrjb000p107182bgnkma12026-08-26KRX 300KRX시리즈3014656.7143.020.93%4602.134718.844581.34191,927,02222.2조원5480.3조원6391.282026-06-220.002026-08-27
cmtazfrjz000y107195hmgneyfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrjr000v1071p3xf2k4i12026-08-26KRX 300 금융KRX시리즈292125.7635.421.69%2094.462129.172087.1516,143,3739545.6억원425조원2341.882026-02-200.002026-08-27
cmtazfrka00131071xwuyz7qwfsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrk500101071jh3gsqz812026-08-26KRX 300 기후변화지수테마지수2444527.6746.521.04%4468.724586.684448.27167,620,55221.3조원5325.2조원6244.172026-06-220.002026-08-27
cmtazfrkq00181071glpunzo8fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrkk00161071w3mx8pca12026-08-26KRX 300 산업재KRX시리즈731836.2829.301.62%1802.181841.891792.5180,370,0444.5조원1001.3조원2471.242026-05-110.002026-08-27
cmtazfrl9001d1071lcd99wujfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrl3001b1071a4izegmc12026-08-26KRX 300 소재KRX시리즈291564.17-9.91-0.63%1558.011567.321533.825,180,5663664.6억원129.1조원2318.082026-05-060.002026-08-27
cmtazfrlm001j1071xnbxw29zfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrlf001g10711lc6gc5112026-08-26KRX 300 자유소비재KRX시리즈272467.42-46.20-1.84%2516.882533.362461.6012,234,5771.1조원281조원3641.152026-06-010.002026-08-27
cmtazfrly001p1071acg2vdfufsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrlr001m1071g076mi9p12026-08-26KRX 300 정보기술KRX시리즈549205.87-30.98-0.34%9128.479331.579064.8646,454,17512.2조원3092.6조원13580.892026-06-220.002026-08-27
cmtazfrn700271071g4buvn4rfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrn0002510718tskhipb12026-08-26KRX 300 헬스케어KRX시리즈443545.6851.861.48%3532.533584.823493.7611,627,5381.2조원246.2조원4953.362026-02-270.002026-08-27
cmtazfrng002c1071sligq5pnfsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrnc002a1071kxi605kl12026-08-26KRX AI 반도체 지수테마지수2016125.2376.320.48%15947.9616230.2215811.5329,846,00011.2조원2943.9조원23063.172026-06-220.002026-08-27
cmtazfroa002o1071ihqz7mg6fsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfro1002l1071olh0sx9d12026-08-26KRX ESG Leaders 150테마지수1493296.6928.410.87%3258.293308.463249.03127,291,67917.2조원4598.1조원3962.612026-06-010.002026-08-27
cmtazfrr500481071bm79tuuyfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb0a9ec82b0544f50352b20eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrr000451071qn3it5us12026-08-26KRX K-AI 방산TOP5+ 지수테마지수1012154.63-9.39-0.08%12051.8412201.5211814.371,757,0002680.4억원117.6조원19182.252026-04-220.002026-08-27
cmtazfrtc005j1071tkxnuc09fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrt8005h1071xxqhz49v12026-08-26KRX 건설KRX시리즈211429.7484.746.30%1365.501440.621349.3435,586,1221.3조원56.5조원1952.462026-05-070.002026-08-27
cmtazfskk00l310710of6baj3fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfskc00l01071iuzzi58r12026-08-26종이·목재KOSPI시리즈18221.05-1.38-0.62%222.26224.37219.963,434,548125.8억원1.8조원310.842026-02-250.002026-08-27
cmtazfsn600mn1071j6q1p7pjfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec82b0ec9785ec9eac:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsn100mk1071cfu3g64g12026-08-26코스닥 150 산업재KOSDAQ시리즈18251.801.550.62%248.97253.08245.665,884,0682578.3억원49조원490.412026-02-260.002026-08-27
cmtazfsns00mw10713w8sywn1fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec868cec9eac:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsnh00mr107123q9pkso12026-08-26코스닥 150 소재KOSDAQ시리즈132319.96-24.80-1.06%2329.862349.722283.852,021,166512.5억원11.4조원4271.472026-01-300.002026-08-27
cmtazfspe00nt1071wbnkwcyffsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ed97acec8aa4ecbc80ec96b4:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfspa00nq1071qgj58pka12026-08-26코스닥 150 헬스케어KOSDAQ시리즈264583.2914.870.33%4573.374667.844528.036,490,8795890.6억원80.5조원7801.772026-01-290.002026-08-27
cmtazfspo00nz1071azapdsabfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba520544f5020313020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfspk00nx10719f49jv0s12026-08-26코스닥 TOP 10 지수테마지수101613.690.760.05%1602.531626.111582.466,981,7435367.7억원79.6조원2789.732026-01-290.002026-08-27
cmtazfss000pb1071gs6y2drqfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520ec868ced9895eca3bc:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsrs00p610716rukeu2p12026-08-26코스닥 소형주KOSDAQ시리즈1,3402321.6012.570.54%2311.532321.622289.97235,627,7008810.8억원94조원3371.802026-05-040.002026-08-27
cmtazfsx300sc10715j8c8blrfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ebb984eca491ec8381ed959c20323025:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfswx00s91071gmfjm8sg12026-08-26코스피 200 비중상한 20%KOSPI시리즈2011036.508.750.85%1024.881048.741020.51150,265,89420조원5215.6조원1398.752026-06-220.002026-08-27
cmtazfsxi00sl1071uksnyswyfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ebb984eca491ec8381ed959c20323525:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsxe00si10717cha698m12026-08-26코스피 200 비중상한 25%KOSPI시리즈2011071.379.600.90%1058.931085.661054.17150,265,89420조원5215.6조원1480.732026-06-220.002026-08-27
cmtazfsxs00sr1071l5dfi4ymfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ebb984eca491ec8381ed959c20333025:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsxo00sp1071kt5wwmf612026-08-26코스피 200 비중상한 30%KOSPI시리즈2011070.4910.210.96%1057.641085.121052.79150,265,89420조원5215.6조원1477.272026-06-220.002026-08-27
cmtazft2y00vy1071yiln7y9tfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20ec868ced9895eca3bc:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft2s00vu1071g5yzwk6o12026-08-26코스피 소형주KOSPI시리즈5292401.9616.730.70%2387.192401.962376.93135,229,4479411.5억원90.6조원3058.392026-04-290.002026-08-27
cmtazft3l00wd1071z5zuxw3dfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20eca491ed9895eca3bc:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft3g00w91071dugdtgs912026-08-26코스피 중형주KOSPI시리즈1974131.5368.471.69%4075.224138.764070.4687,622,9202.4조원352.2조원5165.592026-04-290.002026-08-27
cmtazft3y00wl10711tasal2ufsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc323030eca09cec99b820ecbd94ec8aa4ed94bceca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft3s00wh1071avwrndo612026-08-26코스피200제외 코스피지수KOSPI시리즈6284497.2953.811.21%4449.344505.434439.51167,494,0361.7조원217.6조원5675.962026-05-060.002026-08-27
cmtazft4900wr107137yp0v8ifsc-market-index4b4f53444151ec8b9ceba6aceca6887ced86b5ec8ba0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4500wo10716t27ll1m12026-08-26통신KOSDAQ시리즈91093.79-10.31-0.93%1097.951100.331084.072,266,95373.9억원1.3조원1535.682026-04-200.002026-08-27
cmtazft4j00wy1071pkx2vndgfsc-market-index4b4f535049ec8b9ceba6aceca6887ced86b5ec8ba0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4f00wv1071y1m4ymcp12026-08-26통신KOSPI시리즈5645.473.540.55%645.47655.20642.121,701,5491027.6억원41.5조원741.212026-06-020.002026-08-27
cmtazft4u00x41071238uiq0lfsc-market-index4b4f535049ec8b9ceba6aceca6887ced9994ed9599:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4p00x21071ilzxar6p12026-08-26화학KOSPI시리즈1034678.39-37.38-0.79%4643.254684.794567.0724,452,3671.1조원169조원5749.022026-04-290.002026-08-27
cmtazft5a00xc1071hk77dqzlfsc-market-index4b4f53444151ec8b9ceba6aceca6887ced9994ed9599:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft5300xa1071pkwkjztj12026-08-26화학KOSDAQ시리즈1262082.99-13.62-0.65%2088.782098.622053.4923,948,7671883.1억원23.9조원3080.962026-01-300.002026-08-27
cmtazfrmb001v107153053808fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrm6001t1071ft7oqpth12026-08-26KRX 300 커뮤니케이션서비스KRX시리즈171531.6112.350.81%1515.121543.991511.055,676,5034249.3억원127.3조원1936.272026-02-260.002026-08-27
cmtazfrp700321071a8w29ul3fsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrp200301071uztq3z3y12026-08-26KRX Eco Leaders 100테마지수993725.4656.411.54%3680.933742.503670.03102,484,5565.5조원1340.3조원4502.622026-05-140.002026-08-27
3,036건 중 1,851–1,900← 이전38 / 61 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬