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
cmu33nov50b32109o9zu790ugfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nov00b30109owab9bsse12026-09-14일반서비스KOSPI시리즈321435.97-13.47-0.93%1429.241453.851418.845,001,7913098.8억원56.7조원1681.162026-04-280.002026-09-15
cmu33nouv0b2y109otv5yter0fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nouq0b2w109oiu56z9b812026-09-14일반서비스KOSDAQ시리즈1443979.63-95.80-2.35%3995.574036.613938.8031,780,4423959.1억원55.1조원6706.632026-02-270.002026-09-15
cmu33noul0b2u109oloqy57l8fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noug0b2s109oq5jk17j312026-09-14의료·정밀기기KOSDAQ시리즈991722.35-46.13-2.61%1742.111743.541720.4311,703,5151627.5억원19.3조원2851.562026-02-040.002026-09-15
cmu33noub0b2q109oyllh5376fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nou60b2o109ozzyhri9j12026-09-14의료·정밀기기KOSPI시리즈81611.41-24.46-1.50%1603.031622.981585.051,177,839225.1억원4.1조원2078.572026-07-010.002026-09-15
cmu33nou00b2m109or8emhojgfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33notw0b2k109oqg9u8l7m12026-09-14음식료·담배KOSDAQ시리즈483990.84-27.85-0.69%4021.264021.263981.693,781,62495.2억원3.8조원5427.322026-02-240.002026-09-15
cmu33notr0b2i109ooegs52yafsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33notm0b2g109opbaf0gnf12026-09-14음식료·담배KOSPI시리즈374802.7221.880.46%4762.394802.724747.442,037,8841733.7억원48.2조원5298.602026-05-140.002026-09-15
cmu33notg0b2e109o9l8gbgk7fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ca0ed86b5:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33notb0b2c109o3zs08j1j12026-09-14유통KOSPI시리즈62615.14-7.32-1.18%608.43617.43602.9910,571,0102803.9억원107.6조원821.412026-06-040.002026-09-15
cmu33not70b2a109o4pvupztsfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ca0ed86b5:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33not20b28109oy822f64t12026-09-14유통KOSDAQ시리즈101492.53-5.43-1.09%494.93497.85490.7738,090,7864073.4억원16.6조원647.512026-04-290.002026-09-15
cmu33nosw0b26109o7mdge9tdfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nosr0b24109oge8xlf0f12026-09-14운송장비·부품KOSPI시리즈614839.70-12.62-0.26%4777.604868.444734.4122,321,5829974.5억원368조원7356.842026-05-130.002026-09-15
cmu33nosm0b22109oa53b0dslfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nosi0b20109o9tkqoquj12026-09-14운송장비·부품KOSDAQ시리즈774046.79-56.10-1.37%4054.744086.044022.5911,276,748541.5억원10.3조원6829.272026-01-300.002026-09-15
cmu33nosc0b1y109om71zpzdgfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nos80b1w109ohhe5yptp12026-09-14운송·창고KOSPI시리즈242060.5823.951.18%2015.222073.222011.6717,889,4591442.1억원57.1조원2410.912026-02-250.002026-09-15
cmu33nos20b1u109o66sd79pdfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33norx0b1s109o5ubx6qtj12026-09-14운송·창고KOSDAQ시리즈43205.45-7.85-0.24%3203.463218.623169.3872,1402.5억원4001.8억원3759.702026-05-080.002026-09-15
cmu33nors0b1q109ok1a7fzfkfsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33norn0b1o109oqcu7b66h12026-09-14오락·문화KOSPI시리즈13860.229.711.14%839.97863.66838.041,747,940370.5억원13.9조원1630.852026-02-190.002026-09-15
cmu33nori0b1m109oz65v09g3fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nore0b1k109oluta2y0a12026-09-14오락·문화KOSDAQ시리즈55293.896.402.23%283.47294.92283.4712,896,954619.5억원8.5조원518.442026-01-020.002026-09-15
cmu33nor50b1i109ok6hep49bfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nor10b1g109o0viofcnp12026-09-14섬유·의류KOSDAQ시리즈2327.31-0.43-1.55%27.6027.6027.065,334,32261.6억원1조원45.102026-02-240.002026-09-15
cmu33noqv0b1e109ow8sj0664fsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noqq0b1c109ozf0n4kvt12026-09-14섬유·의류KOSPI시리즈27222.733.221.47%217.49222.73217.043,155,149255.2억원6.8조원271.532026-02-230.002026-09-15
cmu33noql0b1a109oiubq6b56fsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noqg0b18109o6a7inz4p12026-09-14비금속KOSDAQ시리즈1568298.23-379.33-0.55%67190.5069301.7166057.616,391,603423.5억원5.3조원97515.902026-04-290.002026-09-15
cmu33noqb0b16109ostrnkbe1fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noq60b14109ozbmtv92m12026-09-14비금속KOSPI시리즈213573.74-8.46-0.24%3573.783574.663542.052,461,262180.9억원4.5조원4610.112026-02-200.002026-09-15
cmu33noq00b12109ogkvk0svifsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nopw0b10109o1657qott12026-09-14부동산KOSPI시리즈24906.190.120.01%902.74906.19896.433,123,126199.9억원8.5조원1122.702026-04-270.002026-09-15
cmu33nopq0b0y109osjb3qplyfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nopm0b0w109ozba9lahp12026-09-14보험KOSPI시리즈1148908.19-908.56-1.82%48673.7249170.6747641.735,070,0622762.7억원123.4조원63660.282026-06-190.002026-09-15
cmu33nopg0b0u109owngxfacwfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nopb0b0s109opgh7q3hw12026-09-14기타제조KOSDAQ시리즈15529.03-1.40-0.26%531.42532.10525.911,705,553117.7억원1조원738.602026-02-240.002026-09-15
cmu33nop60b0q109ob4m5ng1pfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nop10b0o109oa8p0vqgr12026-09-14기계·장비KOSPI시리즈323187.26-95.75-2.92%3203.443247.833167.5914,417,6515434억원111.3조원5019.142026-05-070.002026-09-15
cmu33noov0b0m109ogaqghj8zfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noor0b0k109omn9xie3r12026-09-14기계·장비KOSDAQ시리즈183787.83-20.61-2.55%788.11801.85779.9139,704,5289264.7억원90.9조원1075.072026-06-120.002026-09-15
cmu33nool0b0i109ov60veyy2fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nooh0b0g109o8xd7w1qb12026-09-14금융KOSDAQ시리즈1041386.44-29.10-2.06%1385.661392.161368.2616,484,6051221.2억원19.4조원2635.422026-04-280.002026-09-15
cmu33noob0b0e109ocidluteqfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noo60b0c109o1dhy4vmx12026-09-14금융KOSPI시리즈1111128.98-16.07-1.40%1117.791135.631110.0144,752,9342조원777.1조원1343.152026-06-190.002026-09-15
cmu33noo10b0a109o0fmhoyf2fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nonw0b08109oriddecpa12026-09-14금속KOSPI시리즈606814.60-21.22-0.31%6699.516834.756694.7312,768,6743322.9억원88조원10032.242026-05-060.002026-09-15
cmu33nonr0b06109o4laqts2dfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nonm0b04109o0ca9gkso12026-09-14금속KOSDAQ시리즈751865.60-12.28-0.65%1863.161891.251852.1831,362,7842065.6억원10조원2919.002026-05-040.002026-09-15
cmu33nong0b02109otfutde5afsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab1b4ec84a4:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nonc0b00109o6zdfd13m12026-09-14건설KOSDAQ시리즈2875.76-0.73-0.95%75.6476.0674.721,434,723120.7억원4.6조원109.112026-05-040.002026-09-15
cmu33non60azy109oeyhv845mfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab1b4ec84a4:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33non10azw109ocsa7p4u912026-09-14건설KOSPI시리즈28173.03-7.40-4.10%177.17177.34171.3711,912,5473419.2억원39조원243.452026-04-290.002026-09-15
cmu33nomw0azu109od2e81xrqfsc-market-index4b5258ec8b9ceba6aceca6887c4b544f50203330:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nomr0azs109oomwuv0m712026-09-14KTOP 30KRX시리즈3018396.36-531.82-2.81%18366.7918599.8618272.9638,390,99214.4조원3748.4조원24618.862026-06-180.002026-09-15
cmu33noml0azq109oepb8d7shfsc-market-indexed858ceba788eca780ec88987c4b52582f53265020ed8384ec868ced9aa8ec9ca820eab7b8eba6b0eb89b4eb949ceca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nomg0azo109ocswed1z612026-09-14KRX/S&P 탄소효율 그린뉴딜지수테마지수04033.60-126.40-3.04%4029.414086.844015.6900원0원5423.172026-06-222495.952026-01-02
cmu33nomb0azm109ov7xksjjifsc-market-indexed858ceba788eca780ec88987c4b52582f5326502045534720eab3a0ebb0b0eb8bb9eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nom60azk109obuk3mbou12026-09-14KRX/S&P ESG 고배당지수테마지수02386.684.930.21%2350.402397.742345.3700원0원2711.212026-02-262043.192026-01-02
cmu33nom10azi109o5d2e85rgfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab888ec9cb5202620eca780eca3bc20eab3a0ebb0b0eb8bb920eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nolx0azg109ov66lctg412026-09-14KRX-Akros 금융 & 지주 고배당 지수테마지수203642.7751.091.42%3553.773657.333551.0011,402,0004646.4억원166.3조원4191.282026-02-200.002026-09-15
cmu33nolr0aze109o8bka3jtvfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab3a0ebb0b0eb8bb9eca3bc20323020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nolm0azc109ot2gbqhit12026-09-14KRX-Akros 고배당주 20 지수테마지수203496.07-2.36-0.07%3447.933511.743442.5210,480,0004532.2억원180.6조원3887.222026-02-200.002026-09-15
cmu33nowv0b3q109olqguw6ngfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09ceca1b0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nowr0b3o109owyy7f53w12026-09-14제조KOSPI시리즈49319612.73-785.70-3.85%19696.3319936.4019561.53191,705,02418조원4271.9조원28005.442026-06-220.002026-09-15
cmu33nokl0ayy109ogegom826fsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nokg0ayw109ozqiouul812026-09-14KRX 프라임 오피스 리츠 지수테마지수10836.991.440.17%834.47836.99826.741,032,10334.7억원6.3조원1065.682026-04-270.002026-09-15
cmu33nokb0ayu109oc8cc0bd2fsc-market-indexed858ceba788eca780ec88987c4b525820ecbd94eba6acec958420ec868cebb284eba6b020414920eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nok60ays109o4scogz1o12026-09-14KRX 코리아 소버린 AI 지수테마지수285354.79-113.24-2.07%5319.395420.855310.3034,030,00013조원3109.5조원7130.042026-06-010.002026-09-15
cmu33nok00ayq109ouzmg2to6fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nojw0ayo109ojai9l01g12026-09-14KRX 초소형 TMIKRX시리즈7945025.21-26.31-0.52%5045.115050.315014.68124,263,3944625.3억원31.5조원6935.082026-04-270.002026-09-15
cmu33nojq0aym109o0hfjvw5gfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb2a0eab095:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nojl0ayk109oav9n81wt12026-09-14KRX 철강KRX시리즈112532.20-23.34-0.91%2507.632558.282505.851,648,6561469.2억원61.7조원3632.992026-04-290.002026-09-15
cmu33nojg0ayi109omck5uummfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca69deab68c:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nojb0ayg109obeih5ny312026-09-14KRX 증권KRX시리즈111840.22-3.28-0.18%1816.271850.461808.002,742,2751013.9억원60.9조원3362.842026-05-060.002026-09-15
cmu33noj60aye109os4gcswdvfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491ed989520544d49:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noj00ayc109org0zo82912026-09-14KRX 중형 TMIKRX시리즈2121728.32-14.40-0.83%1718.411743.281709.0676,678,7291.4조원176.6조원2301.392026-04-270.002026-09-15
cmu33noir0ay9109otg0pp5zafsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491eb8c80ed989520544d49:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noik0ay7109oneyh3rak12026-09-14KRX 중대형 TMIKRX시리즈5134280.90-155.43-3.50%4288.494343.824262.68230,174,10722.4조원5544.3조원5967.242026-06-220.002026-09-15
cmu33nog30ax9109oc7go4fcnfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9790eb8488eca780ed9994ed9599:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nofy0ax7109oipbxo3pu12026-09-14KRX 에너지화학KRX시리즈322782.64-60.91-2.14%2792.502811.562757.9612,765,3105438.1억원130.2조원3819.902026-04-290.002026-09-15
cmu33nofs0ax5109owoz7mr2afsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec868ced989520544d49:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nofn0ax3109o2htulaeg12026-09-14KRX 소형 TMIKRX시리즈1,0721392.23-9.48-0.68%1393.521402.451383.28530,785,8513.8조원185.6조원1991.532026-05-040.002026-09-15
cmu33nofi0ax1109oofy0uy6qfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec82bcec84b1eca084ec9e9020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nof80awz109obs3513ly12026-09-14KRX 삼성전자 지수KRX시리즈14662.92-196.63-4.05%4681.654761.244653.5617,776,0984.4조원1455.7조원6788.392026-06-180.002026-09-15
cmu33nof30awx109o5un4gxzifsc-market-indexed858ceba788eca780ec88987c4b525820ec82bcec84b1eca084ec9e9020534bed9598ec9db4eb8b89ec8aa420ebafb8eab5adecb18420ed98bced95a9eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noez0aww109osdt8fybv12026-09-14KRX 삼성전자 SK하이닉스 미국채 혼합지수테마지수05677.83-149.39-2.56%5692.105733.695667.9500원0원7333.022026-06-250.002026-09-15
cmu33noet0awu109oofnlcfwrfsc-market-indexed858ceba788eca780ec88987c4b525820ebb894eba3a8ecb9a9203235:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noeo0aws109om3ihkugn12026-09-14KRX 블루칩 25테마지수255255.94-219.56-4.01%5279.065338.155235.6735,323,03214조원3781.8조원7610.172026-06-220.002026-09-15
cmu33noej0awq109o0wkz8w6efsc-market-indexed858ceba788eca780ec88987c4b525820ebb680eb8f99ec82b0eba6acecb8a0ec9db8ed9484eb9dbc20eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noec0awo109ohu8ewtkt12026-09-14KRX 부동산리츠인프라 지수테마지수161234.022.200.18%1229.591234.021222.322,401,727154억원13.4조원1472.722026-04-270.002026-09-15
cmu33noe40awl109owxwtbfftfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb3b4ed9798:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nodz0awj109ou91cjlze12026-09-14KRX 보험KRX시리즈114489.81-20.41-0.45%4424.584508.834364.565,090,4872741.1억원122.5조원4653.082026-09-030.002026-09-15
cmu33nodt0awh109olbcmxn9ofsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb0a9ec86a1ed86b5ec8ba0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nodp0awf109o0jv1tz9712026-09-14KRX 방송통신KRX시리즈4862.601.080.13%848.52865.35845.581,543,021817.7억원39.8조원971.422026-06-020.002026-09-15
7,824건 중 5,201–5,250← 이전105 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬