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
cmsq8eh3h000z0z4ktibo5q18fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh3c000y0z4k8jjihn8h12026-08-11KRX 300 커뮤니케이션서비스KRX시리즈171540.7722.071.45%1523.661544.631506.068,777,9205468.7억원129.1조원1936.272026-02-260.002026-08-12
cmsq8eh3v00120z4kk4ihwezxfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh3q00100z4kj941d5dv12026-08-11KRX 300 필수소비재KRX시리즈201784.67-19.13-1.06%1817.501820.861774.863,401,5294990.5억원89.8조원1874.472026-05-140.002026-08-12
cmsq8eh4b00140z4kmiaj7eumfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh4600130z4kg332mxh212026-08-11KRX 300 헬스케어KRX시리즈443755.6425.330.68%3727.633816.293685.4715,293,1211.4조원252.8조원4953.362026-02-270.002026-08-12
cmsq8eh4r00170z4kd8ffceqvfsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh4l00160z4koyio6man12026-08-11KRX AI 반도체 지수테마지수2015046.23268.101.81%14467.5015119.8614467.5034,176,00012.1조원2614.4조원23063.172026-06-220.002026-08-12
cmsq8eh51001b0z4ku2h3w87nfsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh4w00190z4kxica27vy12026-08-11KRX BBIG 지수테마지수121909.270.330.02%1911.021932.121883.977,216,0341.2조원360.9조원2270.322026-04-290.002026-08-12
cmsq8eh5r001j0z4ku5tyjkllfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh5k001h0z4ko80uzusq12026-08-11KRX ESG 사회책임경영지수(S)테마지수1266902.0472.301.06%6739.586984.156709.3283,249,11816.4조원3647.9조원10734.592026-06-220.002026-08-12
cmsq8eh66001n0z4k4mmkddaafsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh5x001l0z4kmaopfi1612026-08-11KRX Eco Leaders 100테마지수993612.49-21.80-0.60%3608.703640.443580.5554,969,7893.9조원1319.4조원4502.622026-05-140.002026-08-12
cmsq8eh6o001t0z4k7afm9y27fsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh6e001q0z4kjfhohtay12026-08-11KRX Governance Leaders 100테마지수993555.286.060.17%3526.473582.533506.3147,239,6144.7조원1386.3조원4196.582026-06-160.002026-08-12
cmsq8eha9003k0z4kpe8pumgkfsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eha5003h0z4krnmq9z1612026-08-11KRX 게임 TOP 10 지수테마지수10641.4320.743.34%627.75651.88622.333,901,2791890억원29.6조원752.172026-04-290.002026-08-12
cmsq8ehba00450z4kk6wlgzsgfsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ec88a0ec9db4eca08420ebb094ec9db4ec98a420eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8ehb600430z4kfqhjy4ow12026-08-11KRX 기술이전 바이오 지수테마지수153385.71-60.02-1.74%3450.423515.413344.073,616,0005308.5억원62.4조원5203.762026-01-290.002026-08-12
cmsq8ehj4008s0z4kieujhmfmfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491eb8c80ed989520544d49:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8ehiw008n0z4kwtd1a1sz12026-08-11KRX 중대형 TMIKRX시리즈5244057.8536.770.91%3979.664096.613962.05282,245,84824.8조원5293.5조원5967.242026-06-220.002026-08-12
cmsq8ehju00990z4kk3hy54nwfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca69deab68c:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8ehjo00940z4ksoa52y8012026-08-11KRX 증권KRX시리즈141931.61-0.060.00%1916.941946.871890.685,010,6201470.6억원66.4조원3362.842026-05-060.002026-08-12
cmsq8ehk8009i0z4kxiar906xfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8ehk3009g0z4kkjmtxvxu12026-08-11KRX 철강KRX시리즈202498.54-39.33-1.55%2546.382557.782490.703,167,5852090.2억원66.2조원3632.992026-04-290.002026-08-12
cmsq8ehki009p0z4koaao9gc5fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8ehkd009m0z4kyyaef4e112026-08-11KRX 초소형 TMIKRX시리즈7685067.6592.081.85%4976.665067.934971.45219,890,5477384.2억원30.7조원6935.082026-04-270.002026-08-12
cmsq8ehc6004o0z4ksl41w63wfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb098eb8f84ecb2b4:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8ehc0004k0z4khib80paj12026-08-11KRX 반도체KRX시리즈3511958.06285.562.45%11491.3212015.8411403.2654,008,25412.7조원2537.9조원19708.742026-06-220.002026-08-12
cmsq8ehks009w0z4klqrxdxssfsc-market-indexed858ceba788eca780ec88987c4b525820ecbd94eba6acec958420ec868cebb284eba6b020414920eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8ehkn009t0z4kbmjdbt9s12026-08-11KRX 코리아 소버린 AI 지수테마지수275400.58150.122.86%5205.205414.865195.0851,428,00013.3조원2849.5조원7130.042026-06-010.002026-08-12
cmsq8ehl300a30z4k90qpcr7zfsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8ehky00a00z4kpz3s6hfk12026-08-11KRX 프라임 오피스 리츠 지수테마지수10862.8519.062.26%843.11862.85842.981,280,55352.5억원6.9조원1065.682026-04-270.002026-08-12
cmsq8ehmt00b50z4kmj3j2qnufsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab888ec9cb5202620eca780eca3bc20eab3a0ebb0b0eb8bb920eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehmo00b10z4k3yprh1tk12026-08-11KRX-Akros 금융 & 지주 고배당 지수테마지수203461.87-17.31-0.50%3469.393509.093456.377,189,0002927.2억원154.5조원4191.282026-02-200.002026-08-12
cmsq8ehs200el0z4kcieqr2cjfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehrw00eg0z4kvsx5541a12026-08-11섬유·의류KOSDAQ시리즈2226.930.321.20%26.7026.9726.562,339,62624.7억원9234.5억원45.102026-02-240.002026-08-12
cmsq8ehsg00eu0z4kcpy01h0sfsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehsb00es0z4k7m8z004012026-08-11오락·문화KOSPI시리즈13870.30-8.55-0.97%875.29877.25867.292,490,994586.1억원14조원1630.852026-02-190.002026-08-12
cmsq8ehsp00f00z4k1scdhufufsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehsl00ey0z4kz1tmcziv12026-08-11오락·문화KOSDAQ시리즈56301.540.260.09%299.55301.73296.224,885,559450.5억원8.8조원518.442026-01-020.002026-08-12
cmsq8ehsz00f70z4koj1rq4nrfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehsu00f40z4kpojsevfp12026-08-11운송·창고KOSDAQ시리즈43062.3853.221.77%3009.163090.552997.48112,9628.3억원3823.2억원3759.702026-05-080.002026-08-12
cmsq8eht900fe0z4kso7p182mfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8eht400fb0z4knpnxs3uy12026-08-11운송·창고KOSPI시리즈242009.65-1.97-0.10%1995.532024.361992.0815,672,6861286.2억원55.7조원2410.912026-02-250.002026-08-12
cmsq8ehtj00fl0z4ksog9hg05fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehte00fi0z4kwnxaqr4712026-08-11운송장비·부품KOSPI시리즈615155.55-179.74-3.37%5306.905351.345152.6511,776,7519633.8억원393.1조원7356.842026-05-130.002026-08-12
cmsq8ehu700g10z4kvkp1exxtfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ca0ed86b5:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehu100fx0z4kr2vykf6012026-08-11유통KOSDAQ시리즈100478.389.942.12%464.97479.07463.4416,634,8861255.7억원16조원647.512026-04-290.002026-08-12
cmsq8ehzh00jc0z4kb03tyzd8fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehzc00ja0z4k6e453rfc12026-08-11종이·목재KOSPI시리즈18218.651.180.54%217.20219.32217.202,273,41343.5억원1.8조원310.842026-02-250.002026-08-12
cmsq8ehzw00jl0z4k1r9wtz2rfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca69deab68c:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehzp00jh0z4k5smylham12026-08-11증권KOSPI시리즈185362.92-31.78-0.59%5356.265414.385273.798,677,9541180.1억원59.7조원9804.972026-05-060.002026-08-12
cmsq8ei0600jr0z4kmtuedy8cfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecb69ced8c90c2b7eba7a4ecb2b4ebb3b5eca09c:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei0100jp0z4k7zv7g7al12026-08-11출판·매체복제KOSDAQ시리즈21299.4514.401.12%1294.731305.681283.1583,5542.5억원1254.9억원2296.922026-02-230.002026-08-12
cmsq8ei9900p70z4kq13p0zoefsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab1b4ec84a4:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei9100p30z4kjrvfliik12026-08-11코스피 200 건설KOSPI시리즈10745.088.011.09%738.23752.76725.338,221,2183878.1억원99.7조원1075.042026-05-070.002026-08-12
cmsq8ei9p00ph0z4koy2jlhmqfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab2bdeab8b0ebb0a9ec96b4ec868cebb984ec9eaceca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ei9j00pe0z4kyf6ktnsd12026-08-11코스피 200 경기방어소비재지수KOSPI시리즈451300.3912.370.96%1289.351316.071279.0910,006,4731.1조원334조원1483.672026-02-250.002026-08-12
cmsq8eh71001y0z4k3s30udghfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh6u001w0z4k10trlspx12026-08-11KRX K-AI 2차전지 지수테마지수103478.91-146.06-4.03%3608.553620.763471.474,802,0006320.8억원186.8조원5747.662026-05-060.002026-08-12
cmsq8eh85002d0z4k832sfsetfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb098eb8f84ecb2b4544f50322b20eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh7w002a0z4kkqafcue712026-08-11KRX K-AI 반도체TOP2+ 지수테마지수109315.7868.760.74%8970.649446.278962.8030,898,00012.2조원2670.4조원16267.022026-06-220.002026-08-12
cmsq8eh97002y0z4ky50buedgfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:482026-08-13 00:15:48cmsq8eh90002v0z4k9ls2y68712026-08-11KRX SK하이닉스 지수KRX시리즈18323.6029.210.35%8125.008492.998025.703,817,6555.4조원1040.9조원17050.232026-06-220.002026-08-12
cmsq8ehlj00ac0z4kybamlkiwfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed9584ec8898ec868cebb984ec9eac:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehle00a80z4ko8oswnut12026-08-11KRX 필수소비재KRX시리즈351760.47-15.69-0.88%1787.791792.471751.897,180,2765996억원98.5조원1875.682026-05-140.002026-08-12
cmsq8ehlu00ai0z4k7ip108i7fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehlq00ag0z4ktesey9rm12026-08-11KRX 헬스케어KRX시리즈674262.3530.780.73%4227.584326.764181.9316,128,0671.3조원263.1조원5677.892026-02-270.002026-08-12
cmsq8ehm400ap0z4krlzeyve7fsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320414920eca084eba0a5ec9db8ed9484eb9dbc20eca780ec8898:202608112026-08-11dayperiod2026-08-13 00:15:492026-08-13 00:15:49cmsq8ehlz00am0z4kptvef0me12026-08-11KRX-Akros AI 전력인프라 지수테마지수1511595.28-237.10-2.00%11609.2211803.5711552.8324,617,0009331.6억원244.1조원18299.432026-05-080.002026-08-12
3,036건 중 3,001–3,036← 이전61 / 61 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬