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
cmulodrtz2ecl109o0lcanpf5fsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrtv2eck109ooanvln7e12026-09-23KRX Eco Leaders 100테마지수993596.05-62.50-1.71%3670.353670.353581.5055,234,5613.8조원1273조원4502.622026-05-140.002026-09-28
cmulodrtp2ecj109of7lcl2xffsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrtl2eci109o9e6cl8dr12026-09-23KRX ESG 사회책임경영지수(S)테마지수1267998.53104.071.32%8081.488085.537908.1567,850,74216.9조원4279.6조원10734.592026-06-220.002026-09-28
cmulodrtf2ech109o6n6hpe1yfsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrta2ecg109oagpzsmox12026-09-23KRX ESG Leaders 150테마지수1493274.47-17.78-0.54%3321.573321.573255.5588,074,35917.6조원4838.3조원3962.612026-06-010.002026-09-28
cmulodrt52ecf109ov3826tijfsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrt02ece109op95lmi1512026-09-23KRX BBIG 지수테마지수121688.30-24.57-1.43%1717.341721.491681.494,741,8138242.1억원333.8조원2270.322026-04-290.002026-09-28
cmulodrsu2ecd109ofbbnawlafsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrsq2ecc109o0r3yoejq12026-09-23KRX AI 반도체 지수테마지수2018494.57538.033.00%18274.5818494.5718106.2834,563,00012.5조원3238.8조원23063.172026-06-220.002026-09-28
cmulodrsk2ecb109ojermenjffsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrsg2eca109oc2r9qt0b12026-09-23KRX 300 헬스케어KRX시리즈443069.96-3.56-0.12%3080.183120.073059.928,348,1845308.4억원213.1조원4953.362026-02-270.002026-09-28
cmulodrsb2ec9109ogpgkq5c9fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrs72ec8109otg1m0o3912026-09-23KRX 300 필수소비재KRX시리즈201721.02-5.13-0.30%1717.741734.851709.252,176,6753523.9억원86.3조원1950.412026-08-280.002026-09-28
cmulodrs12ec7109ovj15tg1sfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrrw2ec6109on9w506ns12026-09-23KRX 300 커뮤니케이션서비스KRX시리즈171405.68-20.72-1.45%1431.421432.851400.475,563,3944456.2억원116.5조원1936.272026-02-260.002026-09-28
cmulodrro2ec5109o7ns4cg9dfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrrj2ec4109ogyfd1etc12026-09-23KRX 300 정보기술KRX시리즈5410093.11152.461.53%10167.8910170.399916.5570,061,93014.9조원3390.5조원13580.892026-06-220.002026-09-28
cmulodrrb2ec3109o0fz9ftqzfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrr62ec2109omwlta2wm12026-09-23KRX 300 자유소비재KRX시리즈272238.59-48.93-2.14%2300.112300.112229.8410,526,4076868.5억원252.4조원3641.152026-06-010.002026-09-28
cmulodrr02ec1109omeixnielfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrqw2ec0109o9txjvxdo12026-09-23KRX 300 소재KRX시리즈291470.674.280.29%1483.481491.971459.428,662,5335073.1억원120.2조원2318.082026-05-060.002026-09-28
cmulodrqq2ebz109oonatogycfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrqm2eby109ohyqvxpsv12026-09-23KRX 300 산업재KRX시리즈731850.16-10.14-0.55%1883.041883.711833.0553,707,8104.3조원1007.7조원2471.242026-05-110.002026-09-28
cmulodrqg2ebx109oj4fk2xv0fsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrqc2ebw109o3q05sn7212026-09-23KRX 300 기후변화지수테마지수2444761.2654.331.15%4807.574807.574711.76141,789,99621.7조원5548.2조원6244.172026-06-220.002026-09-28
cmulodrq52ebv109otpckjf9ufsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrq02ebu109o7qmoyxb812026-09-23KRX 300 금융KRX시리즈292129.77-28.31-1.31%2169.082174.972120.3414,509,0097707.8억원420.4조원2341.882026-02-200.002026-09-28
cmulodrpu2ebt109oxzdmji78fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrpp2ebs109ogjfa6wgm12026-09-23KRX 300KRX시리즈3014882.8755.771.16%4928.714929.924831.95177,413,63122.9조원5694.1조원6391.282026-06-220.002026-09-28
cmulodrph2ebr109oauyyr1vofsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrpd2ebq109ofhhw6wet12026-09-23KRX 2차전지 TOP 10 지수테마지수103504.85-18.95-0.54%3545.623565.923476.123,571,3647281.5억원237.9조원5228.602026-05-070.002026-09-28
cmulodrp82ebp109oy76bs5krfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrp42ebo109o86szesua12026-09-23KRX 100KRX시리즈10017662.97133.970.76%17871.5917876.3417495.7192,970,46819.2조원5239.3조원23510.062026-06-220.002026-09-28
cmulodroy2ebn109o9kbly6qofsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrou2ebm109o3yksjprk12026-09-23K-샤프지수(5년)KRX시리즈00.450.012.27%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmulodroo2ebl109orkp383ajfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrok2ebk109oq61y0xry12026-09-23K-샤프지수(3년)KRX시리즈00.900.033.45%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmulodrof2ebj109otloip4vhfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodroa2ebi109o4pz1upgo12026-09-23K-샤프지수(1년)KRX시리즈01.360.000.00%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmulodro52ebh109o2st2houwfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodro02ebg109orxwyuqri12026-09-23K-샤프지수(10년)KRX시리즈00.450.000.00%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmulodrnu2ebf109o0btilo50fsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrnp2ebe109o8uk0ec0412026-09-23IT 서비스KOSDAQ시리즈229664.364.230.64%666.27671.06661.81121,302,6651.1조원31조원1045.532026-01-290.002026-09-28
cmulodrnf2ebd109oxyq7wkdzfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodrna2ebc109oqbzgk0vx12026-09-23IT 서비스KOSPI시리즈251125.44-27.73-2.40%1152.641153.711122.1317,549,7224284.5억원104.4조원1689.412026-06-010.002026-09-28
cmulodsab2ekq109olhk41ikcfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320414920eca084eba0a5ec9db8ed9484eb9dbc20eca780ec8898:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodsa72eko109orszdmipn12026-09-23KRX-Akros AI 전력인프라 지수테마지수1513003.8267.020.52%12987.6113111.8412861.2713,357,0001조원253.5조원18299.432026-05-080.002026-09-28
cmulods902eju109o38irsa1mfsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods8t2ejq109otuj6l7ed12026-09-23KRX 프라임 오피스 리츠 지수테마지수10846.508.120.97%838.60846.50835.591,428,01957.4억원6.4조원1065.682026-04-270.002026-09-28
cmulods872ejb109o7084dutbfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods812ej5109oqu4bzaay12026-09-23KRX 초소형 TMIKRX시리즈7945036.093.350.07%5052.315054.005019.31123,364,5784893.4억원31.5조원6935.082026-04-270.002026-09-28
cmulods5b2ehf109oa17jd4ozfsc-market-indexed858ceba788eca780ec88987c4b525820eca084eab8b0ecb0a820546f70203135:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods562ehb109okgsr86tc12026-09-23KRX 전기차 Top 15테마지수152797.27-25.69-0.91%2847.252854.102778.865,255,7761조원362.8조원4378.722026-05-110.002026-09-28
cmulods4m2egz109oh4cvehovfsc-market-indexed858ceba788eca780ec88987c4b525820ec9db8ed84b0eb84b720544f5020313020eca780ec8898:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods4i2egw109oxrdl3r6j12026-09-23KRX 인터넷 TOP 10 지수테마지수10877.55-6.01-0.68%886.65892.08874.3714,764,8014883.6억원53.3조원1361.682026-02-270.002026-09-28
cmulodsva2ex2109oh6g807hrfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ed9584ec8898ec868cebb984ec9eac:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsv42ewy109oxphgnkwx12026-09-23코스닥 150 필수소비재KOSDAQ시리즈6406.22-0.86-0.21%404.78409.65401.851,281,882185.8억원4.2조원638.462026-02-240.002026-09-28
cmulodsux2ewv109odr9k24tifsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsur2ewr109obb7ie91412026-09-23코스닥 150 커뮤니케이션서비스KOSDAQ시리즈161412.2811.280.81%1404.591420.241397.001,349,971331억원12.3조원2494.162026-01-290.002026-09-28
cmulodstt2ew7109ococtsvaxfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec868cec9eac:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodstm2ew4109ozhdijpog12026-09-23코스닥 150 소재KOSDAQ시리즈132450.55119.825.14%2366.702453.822342.102,220,6051013.9억원11.8조원4271.472026-01-300.002026-09-28
cmulodssk2evi109o50gcnhe1fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520313530:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodssf2evf109oe0yzs76i12026-09-23코스닥 150KOSDAQ시리즈1501426.1718.431.31%1422.041433.441405.8069,662,9042.8조원271.9조원2116.602026-02-270.002026-09-28
cmulodsqk2eud109ouw80qp73fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsqe2eua109oylt7y0iz12026-09-23종이·목재KOSDAQ시리즈96244.0610.900.17%6217.876343.826206.931,002,74726.6억원1.1조원9666.662026-04-210.002026-09-28
cmulodsps2etx109ogptwxxrhfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09ceca1b0:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodspm2etv109o0b1hor9r12026-09-23제조KOSPI시리즈49221158.18262.261.26%21351.7421351.7420920.54143,856,27018.4조원4624.3조원28005.442026-06-220.002026-09-28
cmulodspd2etp109oakvhhorafsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09ceca1b0:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsp92etn109odcqa1bws12026-09-23제조KOSDAQ시리즈1,1142914.0541.191.43%2902.492922.442876.84395,646,9005조원331.5조원4133.052026-05-110.002026-09-28
cmulodsop2etb109o608rwm4gfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09cec95bd:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsok2et9109osspnzwjn12026-09-23제약KOSPI시리즈4914923.09-140.21-0.93%15091.2515125.7314876.514,083,2702223.5억원135.2조원19771.302026-02-240.002026-09-28
cmulodsnb2esj109osez3fax4fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsn42esf109o8w7b1d3k12026-09-23일반서비스KOSPI시리즈321397.38-24.67-1.73%1426.181426.181388.614,719,6002430.4억원55.2조원1681.162026-04-280.002026-09-28
cmulodsmw2esa109o9ezmm8iyfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsms2es8109o7lnk4ko612026-09-23일반서비스KOSDAQ시리즈1444017.8339.841.00%3991.004073.593987.0833,426,5673377.1억원55.8조원6706.632026-02-270.002026-09-28
cmulodsm22erv109ot05ea05qfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodslu2err109o4q8lmtv312026-09-23의료·정밀기기KOSPI시리즈81856.2160.263.36%1815.661864.681808.002,283,630654.8억원4.8조원2078.572026-07-010.002026-09-28
cmulodsja2eqd109ofxp6o7o5fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsj42eqa109odtviplks12026-09-23운송·창고KOSDAQ시리즈43123.48-4.29-0.14%3107.173184.153084.7548,1862.4억원3899.5억원3759.702026-05-080.002026-09-28
cmulodshu2epk109ojhtn29fffsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodshn2eph109osgq1iitk12026-09-23섬유·의류KOSDAQ시리즈2228.310.431.54%27.8928.5827.736,534,070187.7억원1조원45.102026-02-240.002026-09-28
cmun3tndb2po3109ocnmib9iwfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnd62po0109oxjjbv4cj12026-09-28종이·목재KOSDAQ시리즈96288.1244.060.71%6250.236338.596207.53457,50813.5억원1.1조원9666.662026-04-210.002026-09-29
cmun3tn5w2pjh109ocya9yk6efsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn5p2pjd109orgpwopn312026-09-28오락·문화KOSPI시리즈13809.9516.552.09%798.90818.74797.931,270,732519.4억원13.1조원1630.852026-02-190.002026-09-29
cmun3tn5f2pj7109ojqadugf3fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn572pj4109ovwnecvmh12026-09-28오락·문화KOSDAQ시리즈55286.131.520.53%284.61287.46284.185,670,251356.6억원8.3조원518.442026-01-020.002026-09-29
cmun3tn2w2pht109oy9wy8g8ffsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn2q2phr109ocn2q60r012026-09-28기타제조KOSDAQ시리즈15531.690.940.18%531.02534.56527.86507,13616.7억원1.1조원738.602026-02-240.002026-09-29
cmun3tn0z2pgk109oki0urxl9fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tn0u2pgj109opr2e68j012026-09-28금속KOSDAQ시리즈751888.19-3.32-0.18%1889.531919.321877.9242,684,3243050.1억원10.1조원2919.002026-05-040.002026-09-29
cmun3tn0p2pgf109oct7iq95zfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab1b4ec84a4:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tn0k2pgc109olw5q995e12026-09-28건설KOSDAQ시리즈2875.81-0.06-0.08%75.8076.3675.043,428,930181.7억원4.6조원109.112026-05-040.002026-09-29
cmun3tmvz2pdg109o0m7z891jfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmvs2pdd109oovifqiar12026-09-28KRX 철강KRX시리즈112487.850.310.01%2466.762517.552448.632,385,5361461.9억원59.6조원3632.992026-04-290.002026-09-29
cmun3tmrz2pb9109o10iiba94fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmru2pb8109o3zuxcvdx12026-09-28KRX 운송KRX시리즈111357.8017.571.31%1344.471360.401337.1610,561,4921538.1억원56.5조원1567.672026-02-250.002026-09-29
cmun3tmro2pb5109ouwd79hykfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9790eb8488eca780ed9994ed9599:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmrj2pb2109omd2v6d1a12026-09-28KRX 에너지화학KRX시리즈322858.00112.404.09%2767.572878.422758.4619,293,9141조원134.4조원3819.902026-04-290.002026-09-29
7,824건 중 3,851–3,900← 이전78 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬