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
cmtazfrpo003c1071wi54bef3fsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrpi00381071r9pol2tw12026-08-26KRX Governance Leaders 100테마지수993654.1533.100.91%3608.443660.023599.5892,553,2465.5조원1420.2조원4196.582026-06-160.002026-08-27
cmtazfrum006b1071mw3ix7ewfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab8b0eab384ec9ea5ebb984:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfruh00681071i2hmghb412026-08-26KRX 기계장비KRX시리즈351477.8932.192.23%1445.161481.891438.9722,955,6991.7조원483.2조원2379.612026-05-070.002026-08-27
cmtazfruz006j1071xjwknda1fsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ec88a0ec9db4eca08420ebb094ec9db4ec98a420eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrut006f10714f2u8bkg12026-08-26KRX 기술이전 바이오 지수테마지수153216.8657.981.84%3223.523270.183155.753,515,0007116.8억원65.6조원5203.762026-01-290.002026-08-27
cmtazfrvd006r1071385bz895fsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ed9b84ebb380ed999420ec8694eba3a8ec8598eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrv6006n10713v6xdpra12026-08-26KRX 기후변화 솔루션지수테마지수274530.9323.860.53%4489.444563.744449.5336,491,35912.5조원3345.5조원6211.982026-06-010.002026-08-27
cmtazfrvs00701071its025jafsc-market-indexed858ceba788eca780ec88987c4b525820ebb094ec9db4ec98a420544f5020313020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrvm006v1071n3btxh6t12026-08-26KRX 바이오 TOP 10 지수테마지수102378.9536.121.54%2360.992408.522329.913,572,2595562.1억원181.2조원2980.612026-01-090.002026-08-27
cmtazfrxo00811071zo3h6kw2fsc-market-indexed858ceba788eca780ec88987c4b525820ebb680eb8f99ec82b0eba6acecb8a0ec9db8ed9484eb9dbc20eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrxi007z1071bqkve4e812026-08-26KRX 부동산리츠인프라 지수테마지수161240.915.170.42%1234.221240.911226.823,946,795271억원13.9조원1472.722026-04-270.002026-08-27
cmtazfrxx008710713yzdh8bffsc-market-indexed858ceba788eca780ec88987c4b525820ebb894eba3a8ecb9a9203235:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrxt00851071c0oqe8ak12026-08-26KRX 블루칩 25테마지수255378.1842.090.79%5320.525465.415295.7848,271,83913.9조원3880.4조원7610.172026-06-220.002026-08-27
cmtazfs0q009w1071u49ogm5ufsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9e90eb8f99ecb0a8:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs0k009t1071j31mvr4g12026-08-26KRX 자동차KRX시리즈202921.58-76.31-2.55%3003.683025.462913.258,189,5578512.1억원208조원4210.942026-06-010.002026-08-27
cmtazfs5f00co1071tw5mmw1zfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab3a0ebb0b0eb8bb9eca3bc20323020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs5a00ck1071o5hbbc3y12026-08-26KRX-Akros 고배당주 20 지수테마지수203482.7356.801.66%3446.733489.363439.204,222,0003128.2억원180.1조원3887.222026-02-200.002026-08-27
cmtazfs6d00d81071yui4w8oifsc-market-indexed858ceba788eca780ec88987c4b52582f53265020ed8384ec868ced9aa8ec9ca820eab7b8eba6b0eb89b4eb949ceca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs6900d51071qolf7iml12026-08-26KRX/S&P 탄소효율 그린뉴딜지수테마지수04111.3638.890.95%4056.654157.544048.7700원0원5423.172026-06-222495.952026-01-02
cmtazfs7j00dt107182b7lsypfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab1b4ec84a4:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs7e00dr1071cpzv4r1312026-08-26건설KOSPI시리즈28174.319.375.68%167.94176.28165.5741,401,5671.1조원39.1조원243.452026-04-290.002026-08-27
cmtazfs7t00e01071yhp06lmhfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs7o00dx10717ibwtfv512026-08-26금속KOSPI시리즈607137.42-134.40-1.85%7153.587176.437060.9816,837,7472804.2억원92.2조원10032.242026-05-060.002026-08-27
cmtazfs9c00es1071j5u4pqvkfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs9700eq1071w026b04d12026-08-26기계·장비KOSPI시리즈323150.00122.764.06%3049.423164.883031.4216,879,6767927.6억원110조원5019.142026-05-070.002026-08-27
cmtazfsca00gd1071blmwein9fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsc200g81071c1a5temi12026-08-26섬유·의류KOSDAQ시리즈2328.010.521.89%27.6028.1727.579,770,495238억원1조원45.102026-02-240.002026-08-27
cmtazfscn00gk1071pfo8q0cgfsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsci00gh1071qivt9llw12026-08-26오락·문화KOSPI시리즈13863.9923.412.78%842.74868.82842.741,596,206587.2억원13.9조원1630.852026-02-190.002026-08-27
cmtazfsd300gs1071gitbujdofsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfscw00go1071p7k0u11612026-08-26오락·문화KOSDAQ시리즈55280.736.312.30%274.58281.45274.588,422,958438.4억원8.1조원518.442026-01-020.002026-08-27
cmtazfsef00hj10717q5w1i6sfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfse900hf1071u2reidyh12026-08-26운송장비·부품KOSDAQ시리즈774012.58-19.24-0.48%4024.294042.223956.569,657,511501.9억원10.4조원6829.272026-01-300.002026-08-27
cmtazfsex00ht1071z0wwn95ofsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ca0ed86b5:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfser00hq1071v445x8ga12026-08-26유통KOSDAQ시리즈101491.55-0.05-0.01%489.22493.07486.9810,853,812966.5억원16.5조원647.512026-04-290.002026-08-27
cmtazfsgc00in1071hw3kt4scfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsg600ii10717m423t7x12026-08-26의료·정밀기기KOSDAQ시리즈981802.041.290.07%1797.791812.831775.8410,223,777999.6억원19.7조원2851.562026-02-040.002026-08-27
cmtazfshd00j91071hh1rcfz6fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsh800j71071n19qhsbm12026-08-26일반서비스KOSPI시리즈321406.8760.414.49%1356.061411.221348.8417,023,5096089억원55.5조원1681.162026-04-280.002026-08-27
cmtazfrmn00211071joyncmfnfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrmg001y1071ygrtrj1r12026-08-26KRX 300 필수소비재KRX시리즈201902.6314.820.79%1886.711928.771883.542,335,5254740.1억원94.9조원1902.632026-08-260.002026-08-27
cmtazfrnt002i1071h6srqa1mfsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrnl002g1071m9cy85jf12026-08-26KRX BBIG 지수테마지수121851.429.900.54%1834.541861.211823.174,724,4688407.4억원360.7조원2270.322026-04-290.002026-08-27
cmtazfrom002u107144s7gsdkfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfroh002s1071w5r8crje12026-08-26KRX ESG 사회책임경영지수(S)테마지수1267526.0354.630.73%7439.277638.807403.8576,695,81315.4조원3996조원10734.592026-06-220.002026-08-27
cmtazfrpx003h10710uozw71efsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrpt003f10712l1i2ja012026-08-26KRX K-AI 2차전지 지수테마지수103570.61-9.98-0.28%3512.433577.433458.946,670,0008062.4억원189.9조원5747.662026-05-060.002026-08-27
cmtazfrqg003t1071svl0ynu5fsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrq8003n10718bcujd5i12026-08-26KRX K-AI 바이오테크코스닥 지수테마지수201970.976.390.33%1995.222018.661955.224,514,0004260억원54.7조원3955.782026-03-180.002026-08-27
cmtazfrqr003z1071kjlne5myfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb098eb8f84ecb2b4544f50322b20eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrqm003w10710f4qdfvd12026-08-26KRX K-AI 반도체TOP2+ 지수테마지수1010158.37-25.86-0.25%10069.6510340.0610020.4825,682,00011.4조원3011.1조원16267.022026-06-220.002026-08-27
cmtazfrrq004j1071nr4063w7fsc-market-index4b5258ec8b9ceba6aceca6887c4b5258204becbd98ed8590ecb8a0:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:02cmtazfrrf004e107183jh30c712026-08-26KRX K콘텐츠KRX시리즈201556.7217.751.15%1531.051569.801526.584,722,7153390.2억원92.3조원2257.922026-01-290.002026-08-27
cmtazfrs5004t107115fdavxefsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrrx004o10714ffptm4012026-08-26KRX SK하이닉스 지수KRX시리즈19859.8158.410.60%9760.5110134.359707.942,923,8104.9조원1233조원17050.232026-06-220.002026-08-27
cmtazfrst0058107179f5svdmfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrsk00521071oid9v8mq12026-08-26KRX TMIKRX시리즈2,3714247.3638.600.92%4198.994300.304180.68684,525,14525.6조원5867.4조원5763.402026-06-220.002026-08-27
cmtazfrtw005w1071zkvn09g4fsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrtp005r1071t81rxy4x12026-08-26KRX 게임 TOP 10 지수테마지수10593.835.590.95%589.26597.31587.341,566,653687.6억원27.9조원752.172026-04-290.002026-08-27
cmtazfru8006310713xmyx79afsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab2bdeab8b0ec868cebb984ec9eac:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfru100601071tm7qx7tu12026-08-26KRX 경기소비재KRX시리즈371718.5234.262.03%1691.211719.911684.588,956,9733541.4억원89.3조원2112.272026-06-020.002026-08-27
cmtazfrw900791071i86pfrmlfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb098eb8f84ecb2b4:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrw000741071iabpvaeb12026-08-26KRX 반도체KRX시리즈3513093.4220.310.16%12994.0613291.7912900.1435,054,44010.9조원2861.2조원19708.742026-06-220.002026-08-27
cmtazfrwl007f1071rw1amrisfsc-market-indexed858ceba788eca780ec88987c4b525820ebb098eb8f84ecb2b420546f70203135:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrwh007d1071yx9jmc6o12026-08-26KRX 반도체 Top 15테마지수159216.935.760.06%9158.959352.729081.3127,999,16710.6조원2832.2조원13644.792026-06-220.002026-08-27
cmtazfrwy007m1071xgb8cgenfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb0a9ec86a1ed86b5ec8ba0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrwt007l10719f8vhj7u12026-08-26KRX 방송통신KRX시리즈7893.350.930.10%895.60903.33888.671,711,2031035.2억원42.3조원971.422026-06-020.002026-08-27
cmtazfrx7007t10715oo3ot04fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb3b4ed9798:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrx2007q1071a9oqf9he12026-08-26KRX 보험KRX시리즈114476.28151.793.51%4339.654496.694323.917,174,4674758.4억원125.2조원4503.272026-06-190.002026-08-27
cmtazfryb008e1071rjf6wt33fsc-market-indexed858ceba788eca780ec88987c4b525820ec82bcec84b1eca084ec9e9020534bed9598ec9db4eb8b89ec8aa420ebafb8eab5adecb18420ed98bced95a9eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfry5008d1071nt97axtr12026-08-26KRX 삼성전자 SK하이닉스 미국채 혼합지수테마지수05805.0631.680.55%5759.545870.095757.0200원0원7333.022026-06-250.002026-08-27
cmtazfryn008l10714gsaex02fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec82bcec84b1eca084ec9e9020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfryg008i1071hq1yu6xu12026-08-26KRX 삼성전자 지수KRX시리즈14897.0084.271.75%4812.734990.644784.6419,532,5235.1조원1528.8조원6788.392026-06-180.002026-08-27
cmtazfryy008s1071iueub5pkfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec868ced989520544d49:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfryt008o10710qoxxe2b12026-08-26KRX 소형 TMIKRX시리즈1,0781383.938.040.58%1377.431384.891363.62253,812,1051.6조원180.9조원1991.532026-05-040.002026-08-27
cmtazfrzb00901071iavuwy6kfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9790eb8488eca780ed9994ed9599:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrz4008v1071q5r4ymib12026-08-26KRX 에너지화학KRX시리즈382685.00-23.74-0.88%2660.972691.522575.149,205,1768159.1억원126.3조원3819.902026-04-290.002026-08-27
cmtazfrzk009510714hc9b1rxfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzg00921071jj30hkjz12026-08-26KRX 운송KRX시리즈131323.74-25.03-1.86%1352.351353.881311.5223,691,8773350.6억원56조원1567.672026-02-250.002026-08-27
cmtazfrzt009b1071hb58zc4rfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ca0ed8bb8eba6aced8bb0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzo00991071ldn7fhev12026-08-26KRX 유틸리티KRX시리즈11958.6614.301.51%949.17975.05942.5514,271,1463792.4억원31.3조원1157.122026-03-200.002026-08-27
cmtazfs04009j1071men7xmbefsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9d80ed9689:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzy009f1071ndkbryfj12026-08-26KRX 은행KRX시리즈101649.4314.290.87%1638.101657.961628.235,443,5003346.7억원209.5조원1799.652026-02-200.002026-08-27
cmtazfs0d009o1071bx1b2tocfsc-market-indexed858ceba788eca780ec88987c4b525820ec9db8ed84b0eb84b720544f5020313020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs09009m10715jchcb3s12026-08-26KRX 인터넷 TOP 10 지수테마지수10925.56-4.02-0.43%919.93933.49915.953,224,2402289.7억원55.5조원1361.682026-02-270.002026-08-27
cmtazfs1200a41071f02fo5j8fsc-market-indexed858ceba788eca780ec88987c4b525820eca084eab8b0ecb0a820546f70203135:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs0w00a01071rtbf2bq712026-08-26KRX 전기차 Top 15테마지수152940.79-52.19-1.74%2962.752998.752915.028,505,2411.3조원376.4조원4378.722026-05-110.002026-08-27
cmtazfs1b00a910713amg60fifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca095ebb3b4eab8b0ec88a0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1700a71071tpnd1mox12026-08-26KRX 정보기술KRX시리즈455708.89-3.96-0.07%5653.985796.805621.5438,690,54411.9조원3068.7조원8607.632026-06-220.002026-08-27
cmtazfs1l00af10714hwpixorfsc-market-indexed858ceba788eca780ec88987c4b525820eca1b0ec84a020544f50313020eca780ec8898:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1g00ad1071g4p9xuv412026-08-26KRX 조선 TOP10 지수테마지수104890.6320.830.43%4834.084909.684808.623,277,0002318.6억원139.5조원7447.082026-04-270.002026-08-27
cmtazfs1w00al1071fvsgaklpfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491eb8c80ed989520544d49:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1q00aj1071ler5hioe12026-08-26KRX 중대형 TMIKRX시리즈5254368.6940.130.93%4318.044425.224298.79297,252,55723.6조원5656조원5967.242026-06-220.002026-08-27
cmtazfsas00fl1071xc22txqofsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsan00fi1071p9ndfqhp12026-08-26부동산KOSPI시리즈24912.0213.881.55%898.38912.02896.114,224,023287.3억원9조원1122.702026-04-270.002026-08-27
cmtazfsb200fr1071ljznwegvfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsay00fo10716gqleizr12026-08-26비금속KOSPI시리즈213575.6024.410.69%3555.293576.803530.451,140,04073.3억원4.5조원4610.112026-02-200.002026-08-27
cmtazfsbf00fx1071kwbswc0ofsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsb900fu1071lr00nm4s12026-08-26비금속KOSDAQ시리즈1565658.70-62.78-0.10%65618.8166635.3764629.4711,532,200445.9억원5.1조원97515.902026-04-290.002026-08-27
3,036건 중 1,901–1,950← 이전39 / 61 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬