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
cmure57i63m25109obokdmg23fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09ceca1b0:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57hz3m21109o30fsmzom12026-10-01제조KOSPI시리즈49220861.60501.322.46%20296.7520861.6520149.19198,185,82414.4조원4549.5조원28005.442026-06-220.002026-10-02
cmure57ik3m2d109o0u5972klfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09ceca1b0:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57id3m29109osz80qvpg12026-10-01제조KOSDAQ시리즈1,1153120.96145.384.89%2969.143120.972962.31386,909,7747.2조원356.1조원4133.052026-05-110.002026-10-02
cmure57ms3m4n109osjb559rdfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec868cec9eac:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57mm3m4k109ovz0iu5vk12026-10-01코스닥 150 소재KOSDAQ시리즈132708.41159.876.27%2538.782713.382527.773,146,3701343.2억원13조원4271.472026-01-300.002026-10-02
cmure57oc3m5f109onh0unwb6fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ed9584ec8898ec868cebb984ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57o83m5c109oyezdtoev12026-10-01코스닥 150 필수소비재KOSDAQ시리즈6404.839.762.47%392.12405.07388.252,141,186360.8억원4.2조원638.462026-02-240.002026-10-02
cmure57zt3mc0109oeih6otzcfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ec82b0ec9785ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure57zn3mbx109o7hqz1cx712026-10-01코스피 200 산업재KOSPI시리즈201217.8815.971.33%1206.591217.881191.8511,346,1837126.8억원326.3조원1690.542026-05-060.002026-10-02
cmure57me3m4g109okzwbk4kgfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec82b0ec9785ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57m63m4c109odo3agz4g12026-10-01코스닥 150 산업재KOSDAQ시리즈18252.569.864.06%242.87252.61241.036,821,8932624.1억원49조원490.412026-02-260.002026-10-02
cmure57m03m48109oepmghg6ofsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba52031353020eab1b0ebb284eb848cec8aa420eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57lw3m46109o9dwmwi3n12026-10-01코스닥 150 거버넌스 지수테마지수222801.29119.374.45%2663.802801.812647.947,473,6447654.7억원46.6조원3356.542026-01-290.002026-10-02
cmure56rv3llb109otuxbpvhifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56rk3ll5109opqbocn4u12026-10-01KRX TMIKRX시리즈2,3794394.7197.732.27%4280.244394.724250.42687,867,86524.5조원6039.3조원5763.402026-06-220.002026-10-02
cmure56se3llj109oo3yxhqahfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56s83llh109old3752n812026-10-01KRX 건설KRX시리즈161359.31-3.46-0.25%1391.001396.001343.7411,067,1223726.3억원51.8조원1952.462026-05-070.002026-10-02
cmure56sx3llx109o00c1xgvofsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56sn3llq109o7gde99u712026-10-01KRX 게임 TOP 10 지수테마지수10564.6722.894.22%553.67570.82553.672,000,3181114.1억원26.3조원752.172026-04-290.002026-10-02
cmure56ta3lm5109oka3ljz2ufsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab2bdeab8b0ec868cebb984ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56t53lm2109opk9qs5qp12026-10-01KRX 경기소비재KRX시리즈201667.582.590.16%1660.811667.581645.653,259,3011942.3억원81.1조원2112.272026-06-020.002026-10-02
cmure56tn3lmc109oshgpyuwafsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab8b0eab384ec9ea5ebb984:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56tg3lm8109ol8bijynw12026-10-01KRX 기계장비KRX시리즈301432.7613.640.96%1419.591432.801399.4213,617,4821.3조원461.3조원2379.612026-05-070.002026-10-02
cmure56tx3lmj109o615737qefsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ec88a0ec9db4eca08420ebb094ec9db4ec98a420eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56ts3lmg109o4z57uyq612026-10-01KRX 기술이전 바이오 지수테마지수152826.06145.845.44%2659.182826.062652.463,123,0003454.1억원56.8조원5203.762026-01-290.002026-10-02
cmure56w73lo1109oebgggp8cfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb3b4ed9798:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56w33lny109oukz12on112026-10-01KRX 보험KRX시리즈114195.69-24.94-0.59%4220.104220.104154.233,895,1381325.5억원115.5조원4653.082026-09-030.002026-10-02
cmure56wk3lob109okgipnfqmfsc-market-indexed858ceba788eca780ec88987c4b525820ebb680eb8f99ec82b0eba6acecb8a0ec9db8ed9484eb9dbc20eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56wd3lo6109odm7ueguu12026-10-01KRX 부동산리츠인프라 지수테마지수161222.340.580.05%1223.291227.171215.082,156,452118.1억원13.3조원1472.722026-04-270.002026-10-02
cmure56wu3lok109ogizv1awdfsc-market-indexed858ceba788eca780ec88987c4b525820ebb894eba3a8ecb9a9203235:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56wp3lof109oidwmjgam12026-10-01KRX 블루칩 25테마지수255505.36113.232.10%5373.325505.365328.9328,104,15910.1조원4010.8조원7610.172026-06-220.002026-10-02
cmure56xt3lpa109ou05q7wcgfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec868ced989520544d49:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56xp3lp7109ospbux95912026-10-01KRX 소형 TMIKRX시리즈1,0721474.2130.822.14%1445.311474.251442.14288,491,9522조원194.6조원1991.532026-05-040.002026-10-02
cmure56y83lpj109obv1r26pqfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9790eb8488eca780ed9994ed9599:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56y13lpe109oh126r6yx12026-10-01KRX 에너지화학KRX시리즈322803.71-19.97-0.71%2805.742831.782784.3618,496,6198635.3억원130.6조원3819.902026-04-290.002026-10-02
cmure57113lrc109o97kdw56pfsc-market-indexed858ceba788eca780ec88987c4b525820eca1b0ec84a020544f50313020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure570w3lrb109o4i2sj5xq12026-10-01KRX 조선 TOP10 지수테마지수104521.74-1.54-0.03%4515.184536.224454.454,434,0002582.2억원130.1조원7447.082026-04-270.002026-10-02
cmure571b3lrj109oh0fs7bxwfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491eb8c80ed989520544d49:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure57163lrg109orcxoba1112026-10-01KRX 중대형 TMIKRX시리즈5134517.12100.892.28%4398.314517.124366.51294,794,17822.1조원5812.8조원5967.242026-06-220.002026-10-02
cmure571r3lrs109oj2zz7fy0fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491ed989520544d49:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure571m3lrp109ouboqq60g12026-10-01KRX 중형 TMIKRX시리즈2121859.0354.653.03%1802.401859.031798.1878,592,6231.8조원188.3조원2301.392026-04-270.002026-10-02
cmure57213lrz109olo5v3989fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca69deab68c:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure571w3lrw109oumd9e1l812026-10-01KRX 증권KRX시리즈111789.2843.562.50%1745.501789.281724.963,174,1771131.1억원59.1조원3362.842026-05-060.002026-10-02
cmure574d3ltg109o9ot7yxzafsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320414920eca084eba0a5ec9db8ed9484eb9dbc20eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57483ltd109o1yubbfuk12026-10-01KRX-Akros AI 전력인프라 지수테마지수1513028.7736.490.28%12802.3113033.1512704.428,882,0007906.2억원254.4조원18299.432026-05-080.002026-10-02
cmure574p3ltn109o8kbhmc8pfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab3a0ebb0b0eb8bb9eca3bc20323020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure574j3ltk109ou1kt6hr512026-10-01KRX-Akros 고배당주 20 지수테마지수203344.02-1.45-0.04%3328.673348.963317.8528,390,0003813억원169조원3887.222026-02-200.002026-10-02
cmure57723lv3109o85pvpui8fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab1b4ec84a4:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure576w3luz109o7fbh5vke12026-10-01건설KOSDAQ시리즈2875.321.101.48%74.1075.4273.632,193,141197.7억원4.5조원109.112026-05-040.002026-10-02
cmure577d3lvb109odchcxdbtfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57793lv9109oivnz3g6w12026-10-01금속KOSDAQ시리즈751919.3527.561.46%1922.341922.501884.5343,184,8282703.4억원10.3조원2919.002026-05-040.002026-10-02
cmure577u3lvm109omf0yeutrfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure577m3lvi109op0y61pvw12026-10-01금속KOSPI시리즈606552.84100.171.55%6496.816555.216430.3355,082,6914273.9억원84.6조원10032.242026-05-060.002026-10-02
cmure57853lvt109obka42ok8fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57803lvq109oieiiiq5212026-10-01금융KOSPI시리즈1111104.24-1.47-0.13%1095.891106.931086.8647,264,5422.4조원759.9조원1343.152026-06-190.002026-10-02
cmure57em3m09109od5e7pesjfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57ei3m07109oe02xcj9712026-10-01의료·정밀기기KOSPI시리즈81991.24106.555.65%1891.091991.241882.324,401,7791458.5억원5.1조원2078.572026-07-010.002026-10-02
cmure56hl3lhr109o27mv8hiwfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56hh3lhq109ocbi9manv12026-10-01IT 서비스KOSPI시리즈251130.7313.841.24%1121.571132.291116.375,581,6763246.6억원104.9조원1689.412026-06-010.002026-10-02
cmure57lq3m42109o0eynmwnefsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520313530:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57ll3m3y109ox31o4khx12026-10-01코스닥 150KOSDAQ시리즈1501542.0684.445.79%1451.901542.061447.1894,435,4344.3조원292.8조원2116.602026-02-270.002026-10-02
cmure56x93low109ofqrld021fsc-market-indexed858ceba788eca780ec88987c4b525820ec82bcec84b1eca084ec9e9020534bed9598ec9db4eb8b89ec8aa420ebafb8eab5adecb18420ed98bced95a9eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56x23loq109o1op5ahgo12026-10-01KRX 삼성전자 SK하이닉스 미국채 혼합지수테마지수05976.21101.061.72%5864.085976.215850.1400원0원7333.022026-06-250.002026-10-02
cmure56xk3lp3109o2o8ahen8fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec82bcec84b1eca084ec9e9020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56xf3lp0109o3o57n7j212026-10-01KRX 삼성전자 지수KRX시리즈15168.54140.452.79%5009.365168.544953.1813,741,0733.7조원1613.5조원6788.392026-06-180.002026-10-02
cmure56zg3lqd109o5ap0s1iofsc-market-indexed858ceba788eca780ec88987c4b525820ec9db8ed84b0eb84b720544f5020313020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56za3lq8109os52sqtde12026-10-01KRX 인터넷 TOP 10 지수테마지수10924.5115.531.71%904.91924.87898.4811,376,6253344.6억원53.4조원1361.682026-02-270.002026-10-02
cmure56zt3lqm109oaj4krvo6fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9e90eb8f99ecb0a8:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56zo3lqj109oi4et0jpc12026-10-01KRX 자동차KRX시리즈182601.4646.441.82%2576.892612.692560.7825,067,4555308.8억원179.3조원4210.942026-06-010.002026-10-02
cmure57363lsp109o60owos9ofsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57303lsl109ou8ffcte312026-10-01KRX 프라임 오피스 리츠 지수테마지수10836.773.720.45%836.68842.15830.051,081,90441.8억원6.3조원1065.682026-04-270.002026-10-02
cmure573x3lt6109oxb3yk5iufsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure573s3lt4109o0ldwl52r12026-10-01KRX 헬스케어KRX시리즈483696.39160.314.53%3528.183697.773517.1915,020,1261조원229.8조원5677.892026-02-270.002026-10-02
cmure57543ltx109o809x43c8fsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab888ec9cb5202620eca780eca3bc20eab3a0ebb0b0eb8bb920eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure574z3ltt109ot5yo6x4t12026-10-01KRX-Akros 금융 & 지주 고배당 지수테마지수203450.30-36.76-1.05%3456.303466.543435.2029,505,0003879.7억원153.5조원4191.282026-02-200.002026-10-02
cmure578f3lw0109ovq291ssifsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure578b3lvx109o1aa254ud12026-10-01금융KOSDAQ시리즈1051435.3058.154.22%1370.251435.471365.8110,909,2611220.9억원20.1조원2635.422026-04-280.002026-10-02
cmure578q3lw7109owhni94v0fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure578k3lw4109o3pe15rdr12026-10-01기계·장비KOSDAQ시리즈182946.0055.546.24%889.47946.00887.6187,160,3262.8조원109.4조원1075.072026-06-120.002026-10-02
cmure57953lwg109oec2depo9fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure578z3lwe109odtfsws3l12026-10-01기계·장비KOSPI시리즈323164.5845.711.47%3154.093175.653117.8029,155,1876144억원110.5조원5019.142026-05-070.002026-10-02
cmure579f3lwo109o0haas11ufsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure579a3lwk109ovu0k7rp712026-10-01기타제조KOSDAQ시리즈15531.431.520.29%531.11531.81526.67514,68114.8억원1.1조원738.602026-02-240.002026-10-02
cmure579t3lww109o39vx1o2efsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure579m3lws109olptmebbu12026-10-01보험KOSPI시리즈1146110.43-22.49-0.05%46161.1846161.1845344.613,825,4301355.2억원116.4조원63660.282026-06-190.002026-10-02
cmure57a23lx3109ow079fq37fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure579x3lx0109okvrl5t2j12026-10-01부동산KOSPI시리즈24894.680.860.10%897.86900.55889.552,349,958118.8억원8.4조원1122.702026-04-270.002026-10-02
cmure57e13lzv109ozqlhtuhxfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57dx3lzt109ok6krlcb712026-10-01음식료·담배KOSPI시리즈374645.97-16.12-0.35%4667.984695.304628.021,319,408949억원46.6조원5298.602026-05-140.002026-10-02
cmure57eb3m02109oe5qstlizfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57e63lzz109ogw8z233312026-10-01음식료·담배KOSDAQ시리즈483949.639.710.25%3947.073949.633923.623,006,114129.3억원3.8조원5427.322026-02-240.002026-10-02
cmure57ew3m0g109oxslbkip9fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57er3m0e109oz8r9z7ax12026-10-01의료·정밀기기KOSDAQ시리즈991896.2684.364.66%1804.381896.261799.1442,625,1704428억원21.3조원2851.562026-02-040.002026-10-02
cmure57or3m5o109oqiodbr05fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ed97acec8aa4ecbc80ec96b4:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57on3m5k109olkzw1am412026-10-01코스닥 150 헬스케어KOSDAQ시리즈264111.11225.775.81%3856.704114.703825.198,826,1725923.9억원72.1조원7801.772026-01-290.002026-10-02
cmure57p53m5v109o7u3zhy2ifsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba520544f5020313020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57oz3m5s109o2keczkc812026-10-01코스닥 TOP 10 지수테마지수101640.1377.584.96%1553.761641.291547.638,029,0341.1조원87.2조원2789.732026-01-290.002026-10-02
cmure57pi3m63109o47uqlinbfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba520544f5020313520eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57pd3m60109ohiuj4egu12026-10-01코스닥 TOP 15 지수테마지수151310.5468.545.52%1235.461311.511231.389,101,9759612.6억원97.6조원2028.072026-01-290.002026-10-02
7,824건 중 4,501–4,550← 이전91 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬