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
cmtm312sb009w10be8kuu11hpfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9d80ed9689:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312s6009t10be1baeir4v12026-09-02KRX 은행KRX시리즈101694.04-12.72-0.75%1693.261736.521687.9210,419,1317111억원215조원1799.652026-02-200.002026-09-03
cmtm312x700cd10be65d6iue4fsc-market-indexed858ceba788eca780ec88987c4b525820ecbd94eba6acec958420ec868cebb284eba6b020414920eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312x200ca10betmg19v3512026-09-02KRX 코리아 소버린 AI 지수테마지수275474.34-183.44-3.24%5501.885565.395461.8030,648,0009.8조원3056.7조원7130.042026-06-010.002026-09-03
cmtm312ju005b10be10mrl4fpfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312jo005710be54gw1xcf12026-09-02KRX 건설KRX시리즈211282.40-55.79-4.17%1298.421304.901276.829,730,1413230.5억원50.7조원1952.462026-05-070.002026-09-03
cmtm312pw008l10bes7hbby8hfsc-market-indexed858ceba788eca780ec88987c4b525820ec82bcec84b1eca084ec9e9020534bed9598ec9db4eb8b89ec8aa420ebafb8eab5adecb18420ed98bced95a9eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312pp008j10be6yvwe7ei12026-09-02KRX 삼성전자 SK하이닉스 미국채 혼합지수테마지수05648.69-129.80-2.25%5696.525713.345640.8600원0원7333.022026-06-250.002026-09-03
cmtm312hi003z10becdivcstffsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb098eb8f84ecb2b4544f50322b20eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312hd003v10behj6mgds412026-09-02KRX K-AI 반도체TOP2+ 지수테마지수109927.75-456.88-4.40%10029.1710198.829927.7520,272,0009.2조원2887.4조원16267.022026-06-220.002026-09-03
cmtm312pc008d10behd8td7m2fsc-market-indexed858ceba788eca780ec88987c4b525820ebb894eba3a8ecb9a9203235:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312p7008b10bej6ndxl6c12026-09-02KRX 블루칩 25테마지수255140.93-233.06-4.34%5195.125258.375136.7932,493,29010.9조원3708조원7610.172026-06-220.002026-09-03
cmtm312p0008710beidwpeomzfsc-market-indexed858ceba788eca780ec88987c4b525820ebb680eb8f99ec82b0eba6acecb8a0ec9db8ed9484eb9dbc20eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ou008510be2f16rfht12026-09-02KRX 부동산리츠인프라 지수테마지수161233.73-7.51-0.61%1238.211253.421229.033,392,768186.5억원13.4조원1472.722026-04-270.002026-09-03
cmtm312ww00c610bed48vujy2fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312wp00c410be0k919riq12026-09-02KRX 초소형 TMIKRX시리즈7685028.67-38.40-0.76%5034.675041.805004.92172,199,9046544.1억원30.8조원6935.082026-04-270.002026-09-03
cmtm3141900z710becmcb3gddfsc-market-index4b4f53444151ec8b9ceba6aceca6887ced9994ed9599:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141400z310beh22ms4w112026-09-02화학KOSDAQ시리즈1262031.93-66.53-3.17%2054.372072.242030.4318,206,7561750.9억원23.3조원3080.962026-01-300.002026-09-03
cmtm3140y00z010beqdnmsaytfsc-market-index4b4f535049ec8b9ceba6aceca6887ced9994ed9599:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140q00yw10bem6jmwjgb12026-09-02화학KOSPI시리즈1034759.02-152.17-3.10%4855.174871.024754.8916,238,3528284.4억원171.9조원5749.022026-04-290.002026-09-03
cmtm312no007j10be4alsj4r4fsc-market-indexed858ceba788eca780ec88987c4b525820ebb098eb8f84ecb2b420546f70203135:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312nh007f10ber5dacct812026-09-02KRX 반도체 Top 15테마지수158994.30-257.18-2.78%8919.709174.798915.8423,697,6108.6조원2713조원13644.792026-06-220.002026-09-03
cmtm313v000vo10be85y4s66zfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eca491ec868ced9895eca3bc:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313us00vk10be09aoy1c112026-09-02코스피 200 중소형주KOSPI시리즈1012261.34-64.49-2.77%2275.412297.942260.7735,277,6761.3조원248.6조원2943.002026-05-080.002026-09-03
cmtm313tr00uy10beavhf7ldhfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ec9790eb8488eca7802fed9994ed9599:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313tm00uw10be1g9mnqis12026-09-02코스피 200 에너지/화학KOSPI시리즈291720.49-87.15-4.82%1770.721781.261717.6811,350,9907485.2억원171조원2123.702026-05-070.002026-09-03
cmtm312l9006810bez7sm1ha7fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab8b0eab384ec9ea5ebb984:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312l3006410beucocbfit12026-09-02KRX 기계장비KRX시리즈351398.07-84.77-5.72%1437.841449.191398.0718,310,4781.6조원460.5조원2379.612026-05-070.002026-09-03
cmtm312wf00by10be9h2mfr1sfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312w900bu10be61u8tqfg12026-09-02KRX 철강KRX시리즈202499.88-79.55-3.08%2525.112525.112482.071,934,8531722.7억원66.1조원3632.992026-04-290.002026-09-03
cmtm313pj00ss10beny7ke7bhfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab1b4ec84a4:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313pa00sn10beca0tw7tn12026-09-02코스피 200 건설KOSPI시리즈10739.41-33.27-4.31%749.37759.86737.636,951,7413838.6억원103.4조원1075.042026-05-070.002026-09-03
cmtm313fh00mz10benajvjf1zfsc-market-index4b5258ec8b9ceba6aceca6887cecbd94eba6acec958420ebb0b8eba598ec978520eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313fa00mv10be23xs2n5g12026-09-02코리아 밸류업 지수KRX시리즈1003123.24-125.79-3.87%3153.773186.183121.0851,479,55612.1조원3776.5조원4276.722026-06-220.002026-09-03
cmtm312kw005z10be0666spsgfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab2bdeab8b0ec868cebb984ec9eac:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312km005s10bek65mjmrb12026-09-02KRX 경기소비재KRX시리즈371722.74-17.53-1.01%1703.471742.001696.7715,131,3934109.6억원89.4조원2112.272026-06-020.002026-09-03
cmtm313f200mr10bebl4pv797fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecb69ced8c90c2b7eba7a4ecb2b4ebb3b5eca09c:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ev00mo10betgeny03f12026-09-02출판·매체복제KOSDAQ시리즈21248.231.980.16%1238.301289.901231.68292,15812.4억원1205.4억원2296.922026-02-230.002026-09-03
cmtm313d100lo10bef52uy682fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09ceca1b0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313cs00lk10behon78gfu12026-09-02제조KOSDAQ시리즈1,1182704.06-58.04-2.10%2696.582751.602674.36387,526,3743.4조원307.2조원4133.052026-05-110.002026-09-03
cmtm312i8004f10bemmqglez4fsc-market-index4b5258ec8b9ceba6aceca6887c4b5258204becbd98ed8590ecb8a0:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312i3004d10bezx5udt6c12026-09-02KRX K콘텐츠KRX시리즈201506.73-46.44-2.99%1517.621542.961505.685,184,7662976.5억원89.3조원2257.922026-01-290.002026-09-03
cmtm312m3006r10bec9b3ybjufsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ed9b84ebb380ed999420ec8694eba3a8ec8598eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312lz006m10be9gekcuwi12026-09-02KRX 기후변화 솔루션지수테마지수274353.17-231.25-5.04%4459.734480.284352.2839,014,75510.7조원3214.1조원6211.982026-06-010.002026-09-03
cmtm313ck00lg10bebe1p46gmfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09cec95bd:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313cd00ld10berwa50ftn12026-09-02제약KOSPI시리즈4915989.27-203.64-1.26%15941.0816254.4215901.2824,032,9954723.1억원144.8조원19771.302026-02-240.002026-09-03
cmtm313c100l710bec1fepye0fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09cec95bd:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313bw00l410bexugeuefd12026-09-02제약KOSDAQ시리즈1308907.89-261.20-2.85%8988.909132.978867.8485,979,0625378.7억원54.9조원17420.862026-03-270.002026-09-03
cmtm312el002d10beecukbh8tfsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ea002a10bekretn2ml12026-09-02KRX BBIG 지수테마지수121802.93-64.69-3.46%1830.141854.681801.777,297,1951.5조원351.7조원2270.322026-04-290.002026-09-03
cmtm3135s00hg10bef4ewtfsgfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3135o00hd10bey4ktfyva12026-09-02섬유·의류KOSDAQ시리즈2329.020.110.38%28.8229.6228.5746,354,769733.3억원1.1조원45.102026-02-240.002026-09-03
cmtm312gs003j10bey15vbbipfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312gm003g10be799577rh12026-09-02KRX K-AI 2차전지 지수테마지수103642.48-222.21-5.75%3775.493828.093641.935,102,0008425.4억원194.1조원5747.662026-05-060.002026-09-03
cmtm3126g000710bee945zcskfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3126b000610beaq1z7w0y12026-09-02K-샤프지수(1년)KRX시리즈01.34-0.09-6.29%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmtm3128w000l10be8i5f5293fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3128n000j10beh337u07c12026-09-02KRX 300KRX시리즈3014482.86-187.07-4.01%4519.424576.654480.04157,240,00019.1조원5275.3조원6391.282026-06-220.002026-09-03
cmtm312ke005n10be1etrmgbtfsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312k7005j10be6y1xlsfu12026-09-02KRX 게임 TOP 10 지수테마지수10580.31-20.77-3.46%590.86591.90579.971,753,126580.7억원27.4조원752.172026-04-290.002026-09-03
cmtnigwwc0atp10be1qpcbh11fsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigww80ato10be7uve8grq12026-09-03KRX ESG 사회책임경영지수(S)테마지수1267259.28-5.14-0.07%7377.417394.767097.91136,206,78315.7조원3846.5조원10734.592026-06-220.002026-09-04
cmtnigww30atn10beh6jiakk3fsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwvz0atm10bedpel9udi12026-09-03KRX ESG Leaders 150테마지수1493251.6528.170.87%3251.863289.193190.10191,341,74817.7조원4441.1조원3962.612026-06-010.002026-09-04
cmtnigwvu0atl10bet7wp5pbmfsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwvq0atk10be5pwtf14912026-09-03KRX BBIG 지수테마지수121800.66-2.27-0.13%1821.311839.801770.878,433,3111.3조원354.6조원2270.322026-04-290.002026-09-04
cmtnigwvk0atj10bemw60iaa1fsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwvg0ati10ber2jo1d7112026-09-03KRX AI 반도체 지수테마지수2015732.53-201.11-1.26%16121.2616183.9715430.2725,577,0009조원2808.2조원23063.172026-06-220.002026-09-04
cmtnigwvc0ath10bezgkcktbkfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwv70atg10beke2gtl9b12026-09-03KRX 300 헬스케어KRX시리즈443273.30-69.81-2.09%3367.993392.393243.8710,907,0781조원227.6조원4953.362026-02-270.002026-09-04
cmtnigwv20atf10be3fnp7u2mfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwux0ate10behsewx6tf12026-09-03KRX 300 필수소비재KRX시리즈201828.64-25.33-1.37%1849.781887.751788.862,809,0754952.1억원91.6조원1950.412026-08-280.002026-09-04
cmtnigwus0atd10be18mrbeusfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwuo0atc10bes5irz10z12026-09-03KRX 300 커뮤니케이션서비스KRX시리즈171466.01-9.47-0.64%1479.751490.301442.588,360,7474821.6억원121.7조원1936.272026-02-260.002026-09-04
cmtnigwui0atb10bekqs60245fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwue0ata10beoj26pf0s12026-09-03KRX 300 정보기술KRX시리즈548973.65-148.92-1.63%9298.959317.238771.6168,509,82310.7조원2955.1조원13580.892026-06-220.002026-09-04
cmtnigwu90at910bed83czrunfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwu40at810bedbsy5fmw12026-09-03KRX 300 자유소비재KRX시리즈272371.8016.870.72%2369.642396.902326.8411,201,9327893.7억원269.4조원3641.152026-06-010.002026-09-04
cmtnigwtz0at710beks47qjvdfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwtv0at610beptpkvmkv12026-09-03KRX 300 소재KRX시리즈291556.4335.512.33%1530.901585.031498.777,092,4645964.1억원127.6조원2318.082026-05-060.002026-09-04
cmtnigwtp0at510benu5ci42nfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwtl0at410benme5dekw12026-09-03KRX 300 산업재KRX시리즈731761.6927.791.60%1760.591790.511724.94100,647,9545.7조원967조원2471.242026-05-110.002026-09-04
cmtnigwtf0at310be2efjp2rtfsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwta0at210be15iujej712026-09-03KRX 300 기후변화지수테마지수2444372.07-3.61-0.08%4440.194453.274275.85249,751,35921.5조원5139.8조원6244.172026-06-220.002026-09-04
cmtnigwt00at110beu4s3vufsfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigwsw0at010bebem4ogg412026-09-03KRX 300 금융KRX시리즈292211.5972.183.37%2153.802231.242139.2057,367,0732조원438.2조원2341.882026-02-200.002026-09-04
cmtnigwso0asz10bedci8tuvdfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609032026-09-03dayperiod2026-09-05 07:14:012026-09-05 07:14:01cmtnigwsj0asy10be51oqqiia12026-09-03KRX 300KRX시리즈3014483.810.950.02%4546.914561.794386.01272,025,27122.3조원5283.2조원6391.282026-06-220.002026-09-04
cmtnigwsd0asx10bet61wy7hdfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202609032026-09-03dayperiod2026-09-05 07:14:012026-09-05 07:14:01cmtnigws90asw10belyh2iao012026-09-03KRX 2차전지 TOP 10 지수테마지수103668.1189.322.50%3633.913763.173551.284,582,5319726억원245.3조원5228.602026-05-070.002026-09-04
cmtnigws30asv10be06h489rlfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609032026-09-03dayperiod2026-09-05 07:14:012026-09-05 07:14:01cmtnigwrz0asu10be706it0ro12026-09-03KRX 100KRX시리즈10116317.2311.860.07%16541.8416605.0715950.04134,762,40518.2조원4825.2조원23510.062026-06-220.002026-09-04
cmtnigwru0ast10be724oo2ltfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202609032026-09-03dayperiod2026-09-05 07:14:012026-09-05 07:14:01cmtnigwrp0ass10bedzgvsyc712026-09-03K-샤프지수(5년)KRX시리즈00.39-0.01-2.50%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmtnigwrk0asr10bemo9x4j1dfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609032026-09-03dayperiod2026-09-05 07:14:012026-09-05 07:14:01cmtnigwrg0asq10be4nc4b5z412026-09-03K-샤프지수(3년)KRX시리즈00.810.022.53%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmtnigwra0asp10beda3t5apcfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609032026-09-03dayperiod2026-09-05 07:14:012026-09-05 07:14:01cmtnigwr50aso10bewre0ycle12026-09-03K-샤프지수(1년)KRX시리즈01.33-0.01-0.75%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmtnigwr00asn10bem6v2pqe8fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609032026-09-03dayperiod2026-09-05 07:14:012026-09-05 07:14:01cmtnigwqv0asm10beug67sj1812026-09-03K-샤프지수(10년)KRX시리즈00.420.000.00%0.000.000.0000원0원0.652026-06-020.332026-01-02
7,482건 중 1,651–1,700← 이전34 / 150 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬