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
cmu1o7tql003p109o6c4uedalfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202609112026-09-11dayperiod2026-09-15 05:03:422026-09-15 05:03:42cmu1o7tqc003l109ojk9m21ai12026-09-11KRX TMIKRX시리즈2,3794312.89-84.75-1.93%4250.444337.414250.21750,457,99024.8조원5949.2조원5763.402026-06-220.002026-09-14
cmu1o7tq2003h109o2kpw998wfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202609112026-09-11dayperiod2026-09-15 05:03:422026-09-15 05:03:42cmu1o7tpu003f109oyvrgnjgt12026-09-11KRX SK하이닉스 지수KRX시리즈110584.11-239.49-2.21%10373.8310665.8910327.102,625,1654.6조원1323.6조원17050.232026-06-220.002026-09-14
cmu1o7tp10034109oi5gy38gefsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb0a9ec82b0544f50352b20eca780ec8898:202609112026-09-11dayperiod2026-09-15 05:03:422026-09-15 05:03:42cmu1o7tor0031109oss9efr1z12026-09-11KRX K-AI 방산TOP5+ 지수테마지수1011781.56-102.35-0.86%11628.1411856.4311575.011,657,0002285.3억원114.5조원19182.252026-04-220.002026-09-14
cmu1o7tl7001o109obrbb3ssrfsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202609112026-09-11dayperiod2026-09-15 05:03:422026-09-15 05:03:42cmu1o7tkz001l109o2iu97lll12026-09-11KRX ESG Leaders 150테마지수1493322.41-13.22-0.40%3257.093334.833256.2681,196,30514.5조원4684.6조원3962.612026-06-010.002026-09-14
cmu1o7tko001j109ofwkm7sq0fsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202609112026-09-11dayperiod2026-09-15 05:03:422026-09-15 05:03:42cmu1o7tki001h109onminghfe12026-09-11KRX BBIG 지수테마지수121760.18-22.86-1.28%1737.001770.801736.234,350,0378131.8억원346.2조원2270.322026-04-290.002026-09-14
cmu1o7tk7001f109o7qzxos0lfsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202609112026-09-11dayperiod2026-09-15 05:03:422026-09-15 05:03:42cmu1o7tk2001d109ovhu03sl712026-09-11KRX AI 반도체 지수테마지수2016777.91-576.22-3.32%16714.3816959.0016655.7024,406,0009.9조원3033.4조원23063.172026-06-220.002026-09-14
cmu1o7tjq001a109o8d9j6cc9fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202609112026-09-11dayperiod2026-09-15 05:03:422026-09-15 05:03:42cmu1o7tjf0019109oe61mpnbw12026-09-11KRX 300 헬스케어KRX시리즈443169.18-55.07-1.71%3141.643190.693138.867,671,3806350.6억원219.6조원4953.362026-02-270.002026-09-14
cmu1o7tj70017109otpwr64lofsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202609112026-09-11dayperiod2026-09-15 05:03:422026-09-15 05:03:42cmu1o7tix0015109o23jtdl7r12026-09-11KRX 300 필수소비재KRX시리즈201738.6715.840.92%1691.001744.981691.002,697,4404933.3억원87.4조원1950.412026-08-280.002026-09-14
cmu1o7tiq0013109oxuc1z0gtfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:42cmu1o7tig0012109opzff3t3c12026-09-11KRX 300 커뮤니케이션서비스KRX시리즈171458.912.210.15%1430.841464.641429.775,397,5453607.9억원121.2조원1936.272026-02-260.002026-09-14
cmu1o7ti50010109o0qa71q22fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7thx000y109ociu9bbak12026-09-11KRX 300 정보기술KRX시리즈549563.49-251.64-2.56%9452.719647.299452.7155,219,38811.6조원3184.2조원13580.892026-06-220.002026-09-14
cmu1o7thl000w109o3r0282m0fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7thc000u109onw9niz4f12026-09-11KRX 300 자유소비재KRX시리즈272357.31-22.58-0.95%2319.702365.082318.739,498,3947469.3억원268.2조원3641.152026-06-010.002026-09-14
cmu1o7th1000s109of497is5cfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tgx000q109oje2gsxkw12026-09-11KRX 300 소재KRX시리즈291531.78-32.04-2.05%1518.041541.581515.715,222,0273489.5억원125.4조원2318.082026-05-060.002026-09-14
cmu1o7tgn000p109ob3okemfcfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tgi000o109o6bdcqher12026-09-11KRX 300 산업재KRX시리즈731868.83-18.04-0.96%1830.481877.751825.2946,338,8773.8조원1020.6조원2471.242026-05-110.002026-09-14
cmu1o7tgc000n109ob1y2canvfsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tg6000m109o2qvzpjpv12026-09-11KRX 300 기후변화지수테마지수2444610.39-94.75-2.01%4541.164638.194541.16126,280,05318.4조원5406.6조원6244.172026-06-220.002026-09-14
cmu1o7tfw000k109ovb27qi25fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tfp000i109ol4ph2is212026-09-11KRX 300 금융KRX시리즈292197.4338.401.78%2130.902203.502130.9018,222,9411조원435.3조원2341.882026-02-200.002026-09-14
cmu1o7tfg000h109ouwv0fmzefsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tfb000g109okmj4jaip12026-09-11KRX 300KRX시리즈3014730.64-96.54-2.00%4660.314758.844660.25156,070,69119.5조원5552.9조원6391.282026-06-220.002026-09-14
cmu1o7tey000f109o0cr2n1k1fsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tes000e109oc6552zwn12026-09-11KRX 2차전지 TOP 10 지수테마지수103662.53-91.45-2.44%3641.283712.983621.934,131,7387795.2억원246.4조원5228.602026-05-070.002026-09-14
cmu1o7tei000d109or9evmvjrfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tea000c109obox980c812026-09-11KRX 100KRX시리즈10017293.47-300.85-1.71%17011.9617389.1417011.8675,227,50316.1조원5097.4조원23510.062026-06-220.002026-09-14
cmu1o7tdp0009109o4ksft9scfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tdi0008109oclet08dd12026-09-11K-샤프지수(3년)KRX시리즈00.85-0.01-1.16%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmu1o7td80007109o3hc8zi74fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7td00006109o343q6rrc12026-09-11K-샤프지수(1년)KRX시리즈01.440.000.00%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmu1o7tcr0005109offch0e25fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tck0004109ozn2auydh12026-09-11K-샤프지수(10년)KRX시리즈00.43-0.01-2.27%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmu1o7tc90003109ozk0yrpv1fsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tc20002109o0rbs2vas12026-09-11IT 서비스KOSDAQ시리즈228655.033.240.50%644.15655.61643.45122,825,6777107.3억원30.1조원1045.532026-01-290.002026-09-14
cmu1o7tb90001109o1bkwp6z0fsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609112026-09-11dayperiod2026-09-15 05:03:412026-09-15 05:03:41cmu1o7tat0000109obh7vxgmi12026-09-11IT 서비스KOSPI시리즈251165.52-8.30-0.71%1145.531169.541145.034,589,1973182.8억원108.1조원1689.412026-06-010.002026-09-14
cmu33npg00baw109ows8x81x3fsc-market-index4b4f53444151ec8b9ceba6aceca6887ced9994ed9599:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npfw0bau109o6suwqm0212026-09-14화학KOSDAQ시리즈1252027.58-16.18-0.79%2015.832050.942003.7153,658,7822400.8억원23.3조원3080.962026-01-300.002026-09-15
cmu33no1u0asl109oybzgqfsafsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no1o0ask109op5njc3q912026-09-14IT 서비스KOSDAQ시리즈228661.426.390.98%651.09663.91648.00139,037,6031조원30.4조원1045.532026-01-290.002026-09-15
cmu33no290asn109o68jlnb2zfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no240asm109o80nwlhq912026-09-14IT 서비스KOSPI시리즈251154.13-11.39-0.98%1144.601165.351138.534,004,9342419.5억원107.1조원1689.412026-06-010.002026-09-15
cmu33no2k0asp109o2lqun9tqfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no2f0aso109om7o766sk12026-09-14K-샤프지수(10년)KRX시리즈00.41-0.02-4.65%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmu33no2u0asr109owuh4zmdmfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no2p0asq109o7qp2r90t12026-09-14K-샤프지수(1년)KRX시리즈01.35-0.09-6.25%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmu33no330ast109opn4yzakmfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no2z0ass109one6r53el12026-09-14K-샤프지수(3년)KRX시리즈00.82-0.03-3.53%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmu33no3d0asv109oxr44ibwlfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no390asu109ooiyh0lwp12026-09-14K-샤프지수(5년)KRX시리즈00.41-0.02-4.65%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmu33no3n0asx109oyeknlhclfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no3j0asw109olsrldy7s12026-09-14KRX 100KRX시리즈10016721.21-572.26-3.31%16729.0716938.4216632.1077,557,19418.1조원4916.7조원23510.062026-06-220.002026-09-15
cmu33no3w0asz109of6hihuvqfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no3s0asy109oogb7tkze12026-09-14KRX 2차전지 TOP 10 지수테마지수103561.81-100.72-2.75%3585.413613.303543.093,657,0126844억원239조원5228.602026-05-070.002026-09-15
cmu33no460at1109o2xjjvsc1fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no420at0109o283hlvip12026-09-14KRX 300KRX시리즈3014561.83-168.81-3.57%4570.784629.624542.42153,495,37821조원5367.7조원6391.282026-06-220.002026-09-15
cmu33no4g0at3109o0xf76x9ffsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no4c0at2109oifzmhpuo12026-09-14KRX 300 금융KRX시리즈292221.1823.751.08%2165.582227.162151.6220,175,5101조원437.6조원2341.882026-02-200.002026-09-15
cmu33no4s0at5109oprmik078fsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no4o0at4109oz48nr4fi12026-09-14KRX 300 기후변화지수테마지수2444441.31-169.08-3.67%4451.724508.524423.48120,631,09320.1조원5223.6조원6244.172026-06-220.002026-09-15
cmu33no510at7109o4ysb9zbzfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no4x0at6109oh8qycl7m12026-09-14KRX 300 산업재KRX시리즈731825.05-43.78-2.34%1818.831844.561805.6345,943,2213.4조원998.8조원2471.242026-05-110.002026-09-15
cmu33no5b0at9109o44ojkv7kfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no570at8109oytc682ic12026-09-14KRX 300 소재KRX시리즈291501.10-30.68-2.00%1498.161509.591484.235,679,4583794.1억원123.2조원2318.082026-05-060.002026-09-15
cmu33no5k0atb109odyaqku10fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no5g0ata109o35dkomk612026-09-14KRX 300 자유소비재KRX시리즈272321.97-35.34-1.50%2308.782337.652284.449,250,9077061.8억원263.6조원3641.152026-06-010.002026-09-15
cmu33no5u0atd109o8ym3afq8fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no5q0atc109oe0l36tvm12026-09-14KRX 300 정보기술KRX시리즈549172.06-391.43-4.09%9205.799351.299150.5553,985,83313.7조원3028.2조원13580.892026-06-220.002026-09-15
cmu33no640atf109ozz6xwf8yfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no600ate109o3yemh3ro12026-09-14KRX 300 커뮤니케이션서비스KRX시리즈171459.730.820.06%1437.861467.041433.374,701,4232971.8억원121.2조원1936.272026-02-260.002026-09-15
cmu33no6d0ath109owjk48oevfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no690atg109oq1vao7y312026-09-14KRX 300 필수소비재KRX시리즈201756.4317.761.02%1748.501759.961726.342,881,6854939.9억원88.4조원1950.412026-08-280.002026-09-15
cmu33no6n0atl109ox0vy32snfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no6i0atj109o9k08ycgd12026-09-14KRX 300 헬스케어KRX시리즈443139.26-29.92-0.94%3118.453175.273086.417,253,7855952.9억원218.2조원4953.362026-02-270.002026-09-15
cmu33no6y0ato109oi7mz35iofsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no6s0atm109oylkdg19s12026-09-14KRX AI 반도체 지수테마지수2016145.59-632.32-3.77%16120.4516439.5816071.8627,277,00012.4조원2879.9조원23063.172026-06-220.002026-09-15
cmu33no7a0ats109od8fyghp7fsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no760atq109oyhify7vg12026-09-14KRX BBIG 지수테마지수121743.11-17.07-0.97%1734.711755.741723.523,497,8016990.5억원342조원2270.322026-04-290.002026-09-15
cmu33no7l0atw109oswxaax7xfsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no7g0atu109orf4lll4l12026-09-14KRX ESG Leaders 150테마지수1493272.46-49.95-1.50%3252.423295.003235.6880,696,46216.7조원4508조원3962.612026-06-010.002026-09-15
cmu33no7w0au0109oqd8kwrbkfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no7r0aty109oerk5a01e12026-09-14KRX ESG 사회책임경영지수(S)테마지수1267416.12-316.92-4.10%7448.127532.937391.1662,897,43015.6조원3921.8조원10734.592026-06-220.002026-09-15
cmu33no8d0au4109opheon0cnfsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no890au2109oi8a94vj912026-09-14KRX Eco Leaders 100테마지수993692.37-29.69-0.80%3657.483715.703638.4450,358,8623.6조원1313.4조원4502.622026-05-140.002026-09-15
cmu33no8o0au8109ozp6rjt7xfsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no8i0au6109oi84ua1qf12026-09-14KRX Governance Leaders 100테마지수993633.53-36.23-0.99%3601.603653.773585.6443,596,1564.1조원1408.8조원4196.582026-06-160.002026-09-15
cmu33no8y0auc109ouchafxdzfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no8t0aua109o8u1ag0nk12026-09-14KRX K-AI 2차전지 지수테마지수103626.12-149.30-3.95%3703.403721.593613.354,181,0005878.8억원194.9조원5747.662026-05-060.002026-09-15
cmu33no980aug109o192j76hmfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no930aue109ohssrqdw812026-09-14KRX K-AI 바이오테크코스닥 지수테마지수201692.54-40.69-2.35%1685.341723.851663.773,762,0002662.8억원46.6조원3955.782026-03-180.002026-09-15
3,036건 중 2,501–2,550← 이전51 / 61 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬