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
cmure56k83li9109o9btvunhcfsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56k33li8109ownua5a9912026-10-01KRX 300 기후변화지수테마지수2444687.46101.052.20%4561.634687.464528.55173,187,01918.9조원5475.1조원6244.172026-06-220.002026-10-02
cmure56kl3lib109oje2lsplzfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56kf3lia109owgnhhnpr12026-10-01KRX 300 산업재KRX시리즈731822.3019.191.06%1800.641822.301773.9838,700,8222.9조원995조원2471.242026-05-110.002026-10-02
cmure56kw3lid109omqafvddrfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56kr3lic109o6wa90ovm12026-10-01KRX 300 소재KRX시리즈291516.2222.841.53%1485.181516.971479.809,132,2795512.7억원122.9조원2318.082026-05-060.002026-10-02
cmure56l83lif109ov340g5pkfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56l33lie109o8r7w91jy12026-10-01KRX 300 자유소비재KRX시리즈272246.5524.951.12%2233.892249.462214.1326,678,7857022.9억원252.6조원3641.152026-06-010.002026-10-02
cmure56ll3lih109odwjka2h6fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56ld3lig109okkei1rvv12026-10-01KRX 300 정보기술KRX시리즈5410339.00373.173.74%9893.5810339.009835.3281,239,94012.6조원3336.3조원13580.892026-06-220.002026-10-02
cmure56lv3lij109ox0e5jmybfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56lq3lii109okyrul6qq12026-10-01KRX 300 커뮤니케이션서비스KRX시리즈171400.654.620.33%1397.051403.601392.065,318,4283775.9억원116조원1936.272026-02-260.002026-10-02
cmure56m93lin109ou5b1ajr4fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56m53lim109o1trw9l0h12026-10-01KRX 300 필수소비재KRX시리즈201703.26-3.13-0.18%1704.851719.041694.681,673,9802609.7억원85.3조원1950.412026-08-280.002026-10-02
cmure56mn3lir109ohljm1tczfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56mg3lip109ov5dq7atv12026-10-01KRX 300 헬스케어KRX시리즈443240.91138.694.47%3096.913242.543086.9413,352,8039636.4억원224.2조원4953.362026-02-270.002026-10-02
cmure56mx3liv109o9p86l8brfsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56ms3lit109osciu2ttx12026-10-01KRX AI 반도체 지수테마지수2019567.101109.106.01%18356.4319567.1018356.4336,097,00010.1조원3172.5조원23063.172026-06-220.002026-10-02
cmure56nc3liz109o2x3ogsd0fsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56n63liy109orvbo1npa12026-10-01KRX BBIG 지수테마지수121755.4142.752.50%1723.651758.151719.904,758,6937686.1억원341.1조원2270.322026-04-290.002026-10-02
cmure56np3lj5109o8ap3h8jzfsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56nk3lj2109o9qzy8ssb12026-10-01KRX ESG Leaders 150테마지수1493244.3816.020.50%3219.343244.383197.7191,893,47213.8조원4743.4조원3962.612026-06-010.002026-10-02
cmure56o13lj9109oysobrxtgfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56nw3lj8109o3n50ydsv12026-10-01KRX ESG 사회책임경영지수(S)테마지수1267855.63162.762.12%7649.277855.637591.4484,378,96513.7조원4193조원10734.592026-06-220.002026-10-02
cmure56om3ljg109ojwrf76b2fsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56oh3lje109o1a4v3jf912026-10-01KRX Eco Leaders 100테마지수993550.2715.260.43%3538.143550.273508.7643,258,5573.1조원1256.2조원4502.622026-05-140.002026-10-02
cmure56qx3lkr109ojphsi3fofsc-market-index4b5258ec8b9ceba6aceca6887c4b5258204becbd98ed8590ecb8a0:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56qs3lkm109oxyme9frr12026-10-01KRX K콘텐츠KRX시리즈191432.9015.241.08%1426.221442.641423.134,848,7743309.3억원83.8조원2257.922026-01-290.002026-10-02
cmure56oy3ljn109oo9u8uj9kfsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56or3ljk109o3okic7ny12026-10-01KRX Governance Leaders 100테마지수993560.746.280.18%3544.673562.573520.7362,481,7904.9조원1400.6조원4196.582026-06-160.002026-10-02
cmure56pg3ljv109og8l0j3kafsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56pa3ljt109opn3hldd412026-10-01KRX K-AI 2차전지 지수테마지수103710.5355.791.53%3614.723712.423607.263,786,0005207.5억원198.5조원5747.662026-05-060.002026-10-02
cmure56pq3lk0109ogjb3e6kyfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56pl3ljz109opaz3i0gv12026-10-01KRX K-AI 바이오테크코스닥 지수테마지수201843.92159.399.46%1664.531846.531663.906,929,0004250.9억원48.8조원3955.782026-03-180.002026-10-02
cmure56q63lka109o5ro30oqdfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb098eb8f84ecb2b4544f50322b20eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56q03lk7109o6rjd8qg312026-10-01KRX K-AI 반도체TOP2+ 지수테마지수1011485.26356.963.21%10950.9711485.2610899.3320,005,0009.4조원3235.4조원16267.022026-06-220.002026-10-02
cmure56re3ll2109ohmleha1ifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56r93lky109ovaspsd8h12026-10-01KRX SK하이닉스 지수KRX시리즈110706.78332.953.21%10309.5810706.7810221.962,205,2963.9조원1338.9조원17050.232026-06-220.002026-10-02
cmure56ua3lmr109o8fo34ovjfsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ed9b84ebb380ed999420ec8694eba3a8ec8598eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56u23lmm109o6c3vy4v312026-10-01KRX 기후변화 솔루션지수테마지수274557.4487.731.96%4438.494557.444420.8432,221,22210.3조원3532.7조원6211.982026-06-010.002026-10-02
cmure56ut3ln1109orgd42qo6fsc-market-indexed858ceba788eca780ec88987c4b525820ebb094ec9db4ec98a420544f5020313020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56uo3lmx109opcpciqpf12026-10-01KRX 바이오 TOP 10 지수테마지수102146.7172.683.50%2072.652154.712067.633,547,6145335.3억원167.5조원2980.612026-01-090.002026-10-02
cmure56v73lna109o5izmxuopfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb098eb8f84ecb2b4:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56v33ln8109orp1ujzog12026-10-01KRX 반도체KRX시리즈2115852.76851.275.67%14974.1715852.7614935.5937,024,02610조원3068.8조원19708.742026-06-220.002026-10-02
cmure56vg3lng109oji22r6wcfsc-market-indexed858ceba788eca780ec88987c4b525820ebb098eb8f84ecb2b420546f70203135:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56vb3lne109oyfkxt4md12026-10-01KRX 반도체 Top 15테마지수1510943.00485.964.65%10425.4710943.0010385.9830,086,9099.4조원3046.7조원13644.792026-06-220.002026-10-02
cmure56vs3lnp109ol867diawfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb0a9ec86a1ed86b5ec8ba0:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56vm3lnl109o6e3x7bmw12026-10-01KRX 방송통신KRX시리즈4831.85-0.41-0.05%829.35831.85822.711,334,081643억원38.3조원971.422026-06-020.002026-10-02
cmure56yj3lpr109oe9ranae0fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56yd3lpm109o3tm9iip812026-10-01KRX 운송KRX시리즈111357.972.160.16%1356.051370.801347.369,418,1771332.2억원56.3조원1567.672026-02-250.002026-10-02
cmure56yv3lpy109o601m4eysfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ca0ed8bb8eba6aced8bb0:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56yq3lpw109oss52c7ke12026-10-01KRX 유틸리티KRX시리즈6889.483.180.36%892.84895.14882.831,462,641523.1억원26조원1157.122026-03-200.002026-10-02
cmure56z43lq4109o6om3ob8ufsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9d80ed9689:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56yz3lq2109og041afue12026-10-01KRX 은행KRX시리즈101623.02-34.77-2.10%1629.461642.621618.2230,516,8561.2조원207.6조원1799.652026-02-200.002026-10-02
cmure57043lqt109odvldbdlyfsc-market-indexed858ceba788eca780ec88987c4b525820eca084eab8b0ecb0a820546f70203135:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56zy3lqq109oe7gybope12026-10-01KRX 전기차 Top 15테마지수152806.4528.561.03%2773.752806.452761.075,572,5699135.9억원365.1조원4378.722026-05-110.002026-10-02
cmure570m3lr4109o0rjq1noffsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca095ebb3b4eab8b0ec88a0:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure570f3lr0109oeft10l1212026-10-01KRX 정보기술KRX시리즈206371.11218.943.56%6106.646371.116076.7230,888,78010.6조원3258.4조원8607.632026-06-220.002026-10-02
cmure572t3lsh109ov15v46a6fsc-market-indexed858ceba788eca780ec88987c4b525820ecbd94eba6acec958420ec868cebb284eba6b020414920eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure572p3lsf109ompg0503p12026-10-01KRX 코리아 소버린 AI 지수테마지수285473.76124.182.32%5332.535473.765324.6331,916,00010.3조원3387.3조원7130.042026-06-010.002026-10-02
cmure57ac3lxb109o4x82go99fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57a73lx7109o8ijbp2xc12026-10-01비금속KOSPI시리즈213475.56-4.18-0.12%3482.173495.213462.861,054,38649.5억원4.4조원4610.112026-02-200.002026-10-02
cmure57al3lxh109oqct4peaefsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57ah3lxe109o9a9i2gkc12026-10-01비금속KOSDAQ시리즈1577241.312499.003.34%74202.5677241.3173887.654,935,232409.5억원6조원97515.902026-04-290.002026-10-02
cmure57av3lxn109ofpxi1aycfsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57aq3lxl109oa1r9gs7x12026-10-01섬유·의류KOSPI시리즈27227.703.341.49%226.13228.60225.941,072,119105.6억원7조원271.532026-02-230.002026-10-02
cmure57b63lxv109ou9xrsjs8fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57b13lxs109ohri8gg6212026-10-01섬유·의류KOSDAQ시리즈2229.360.371.28%29.0429.9329.044,287,854325.5억원1.1조원45.102026-02-240.002026-10-02
cmure57bg3ly3109o04y9vkvcfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57ba3lxz109otkvunwi712026-10-01오락·문화KOSDAQ시리즈55278.53-3.83-1.36%282.21282.46276.472,813,602337억원8.1조원518.442026-01-020.002026-10-02
cmure56qn3lkj109of7na0zvwfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb0a9ec82b0544f50352b20eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56qe3lkd109oyjkrk7ew12026-10-01KRX K-AI 방산TOP5+ 지수테마지수1012248.34438.733.72%11902.3112248.3411738.512,838,0003234.1억원113.7조원19182.252026-04-220.002026-10-02
cmure572a3ls4109ouhapsck7fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:44cmure57253ls3109oc58wpcyh12026-10-01KRX 철강KRX시리즈112475.7723.200.95%2475.712485.592437.612,831,0911307.9억원58.3조원3632.992026-04-290.002026-10-02
cmure572j3lsa109o6igdnizkfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure572f3ls8109oht33nayd12026-10-01KRX 초소형 TMIKRX시리즈7945064.4345.460.91%5027.845064.435013.69104,581,7353386.1억원31.7조원6935.082026-04-270.002026-10-02
cmure573n3lt0109onrrv1s0ffsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed9584ec8898ec868cebb984ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure573i3lsw109oyjqhnkf512026-10-01KRX 필수소비재KRX시리즈231701.80-2.22-0.13%1702.471716.591692.693,043,6612732.1억원89.7조원1918.792026-08-280.002026-10-02
cmure575l3lu6109o1mfswxy3fsc-market-indexed858ceba788eca780ec88987c4b52582f5326502045534720eab3a0ebb0b0eb8bb9eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure575b3lu1109olpukrcj212026-10-01KRX/S&P ESG 고배당지수테마지수02289.562.910.13%2282.962294.792275.1600원0원2711.212026-02-262043.192026-01-02
cmure57623lug109oc6q6xdjrfsc-market-indexed858ceba788eca780ec88987c4b52582f53265020ed8384ec868ced9aa8ec9ca820eab7b8eba6b0eb89b4eb949ceca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure575x3lue109oafklzvy112026-10-01KRX/S&P 탄소효율 그린뉴딜지수테마지수04212.8188.462.14%4108.894212.814083.5600원0원5423.172026-06-222495.952026-01-02
cmure576c3lul109oj5gyvf90fsc-market-index4b5258ec8b9ceba6aceca6887c4b544f50203330:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57673luk109oquuyz2se12026-10-01KTOP 30KRX시리즈3019075.93380.412.03%18661.0819075.9318506.9732,290,34310.8조원3994.6조원24618.862026-06-180.002026-10-02
cmure576n3lut109owhqec086fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab1b4ec84a4:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure576h3lup109omt6p6kr812026-10-01건설KOSPI시리즈28160.72-0.64-0.40%164.88165.05158.8110,354,7142835.2억원36.2조원243.452026-04-290.002026-10-02
cmure57d83lzb109oohra2t1tfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57d43lz8109o4on1vpwo12026-10-01운송장비·부품KOSPI시리즈614471.5753.791.22%4460.824471.574416.8925,448,2477458.8억원340.1조원7356.842026-05-130.002026-10-02
cmure57di3lzh109oqx0huvaofsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ca0ed86b5:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57dd3lzf109ohxrpzgx512026-10-01유통KOSDAQ시리즈102503.4411.412.32%491.19503.52489.0321,404,1951486.5억원17.4조원647.512026-04-290.002026-10-02
cmure57ds3lzp109ou0ww87e1fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ca0ed86b5:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57dn3lzm109o0xvgpru812026-10-01유통KOSPI시리즈62589.793.010.51%584.27589.79578.6610,756,1432061.1억원103.2조원821.412026-06-040.002026-10-02
cmure57g23m14109oytjlv2xofsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0c2b7eab080ec8aa4:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57fw3m10109oikc857x312026-10-01전기·가스KOSPI시리즈10969.536.360.66%968.02974.58962.86898,906278.7억원25.5조원1907.272026-01-210.002026-10-02
cmure57h43m1j109o37wt3y0xfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca084eab8b0eca084ec9e90:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57h03m1h109o3ngut7lg12026-10-01전기전자KOSDAQ시리즈3171852.6184.804.80%1762.971852.611758.00122,925,1322.3조원109.7조원2598.472026-05-110.002026-10-02
cmure57hg3m1q109o23cwu4dlfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09cec95bd:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57ha3m1n109oa10z3rqs12026-10-01제약KOSDAQ시리즈1308748.96392.944.70%8302.008751.398257.7824,880,3974704.6억원53.8조원17420.862026-03-270.002026-10-02
cmure57ht3m1x109o3xchjam2fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09cec95bd:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57hm3m1u109o6pumfl8612026-10-01제약KOSPI시리즈4915431.92432.982.89%15026.8315535.2715010.136,611,3442683.8억원139.8조원19771.302026-02-240.002026-10-02
7,824건 중 4,451–4,500← 이전90 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬