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
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
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
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
cmure57j03m2m109o2fy49uegfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca285ec9db4c2b7ebaaa9ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57it3m2h109ov0khwwlo12026-10-01종이·목재KOSPI시리즈18208.61-0.04-0.02%210.24210.24207.98431,20011.9억원1.7조원310.842026-02-250.002026-10-02
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
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
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
cmure57vn3m9n109ovdcy65o3fsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc203230302045534720eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure57vh3m9j109o50tfdfv912026-10-01코스피 200 ESG 지수테마지수1121448.6126.671.88%1414.831448.611403.6490,555,62613.7조원4732.1조원1938.992026-06-220.002026-10-02
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
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
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
cmure57gq3m1c109oihadq4h7fsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0eca084ec9e90:202610012026-10-01dayperiod2026-10-03 05:03:442026-10-03 05:03:44cmure57gh3m17109oz0r2tke612026-10-01전기전자KOSPI시리즈69115935.603202.402.84%112132.10115935.60111127.9049,362,90211.2조원3638.5조원161250.902026-06-220.002026-10-02
cmure56iq3lhz109oi793heoofsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56im3lhy109olsr7hmau12026-10-01K-샤프지수(5년)KRX시리즈00.420.012.44%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmure56j03li1109oyx4ncd0lfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56iv3li0109oljod8s0x12026-10-01KRX 100KRX시리즈10017383.82321.671.89%16990.9317383.8216853.5092,509,15515.5조원5152.5조원23510.062026-06-220.002026-10-02
cmure56ig3lhx109omh28c9dcfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56ic3lhw109oxqghnyo212026-10-01K-샤프지수(3년)KRX시리즈00.890.022.30%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmure56ja3li3109o2ckg4hnxfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56j53li2109ogix7e64f12026-10-01KRX 2차전지 TOP 10 지수테마지수103528.5125.870.74%3488.233536.263464.533,955,2406408.7억원240.8조원5228.602026-05-070.002026-10-02
cmure56hw3lht109o3eqmu9bgfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56hs3lhs109oucev3c3o12026-10-01K-샤프지수(10년)KRX시리즈00.440.012.33%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmure56i63lhv109ot3yjx96rfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56i23lhu109ohwawf4qc12026-10-01K-샤프지수(1년)KRX시리즈01.290.054.03%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmure56jm3li5109op0kajzd0fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56jh3li4109o8i3pfa5m12026-10-01KRX 300KRX시리즈3014811.23106.592.27%4685.194811.234649.67216,201,55520.3조원5624.5조원6391.282026-06-220.002026-10-02
cmure56jw3li7109otaabojvrfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202610012026-10-01dayperiod2026-10-03 05:03:432026-10-03 05:03:43cmure56js3li6109oxm2qqz4j12026-10-01KRX 300 금융KRX시리즈292058.34-21.32-1.03%2060.622069.562042.5736,992,8031.5조원408.1조원2341.882026-02-200.002026-10-02
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
cmure58663mfu109o1v2cwtsqfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc323030eca09cec99b820ecbd94ec8aa4ed94bceca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure58613mfr109okkcdlfm912026-10-01코스피200제외 코스피지수KOSPI시리즈6274634.7162.881.38%4575.034634.924561.29149,251,3481.6조원221.9조원5675.962026-05-060.002026-10-02
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
cmure58513mf5109ozvx7xny2fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20ec868ced9895eca3bc:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure584x3mf2109ofnso6hvt12026-10-01코스피 소형주KOSPI시리즈5282395.7120.350.86%2385.102395.982375.69121,393,5045445.5억원86조원3058.392026-04-290.002026-10-02
cmure58763mgh109o9q4bzssnfsc-market-index4b4f535049ec8b9ceba6aceca6887ced9994ed9599:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure586y3mgc109og9f6f2in12026-10-01화학KOSPI시리즈1024725.97-53.69-1.12%4760.384778.554703.3023,983,7299381.2억원170조원5749.022026-04-290.002026-10-02
cmure57zg3mbt109onw7vvclwfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ebb984eca491ec8381ed959c20333025:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure57zb3mbp109os8usv0ap12026-10-01코스피 200 비중상한 30%KOSPI시리즈2011102.9122.382.07%1076.051102.911067.23138,538,81415.9조원5338조원1477.272026-06-220.002026-10-02
cmure58083mc9109orlew1gn3fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ec839ded999cec868cebb984ec9eac:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure58013mc5109o64aos0ai12026-10-01코스피 200 생활소비재KOSPI시리즈281266.53-1.78-0.14%1268.621275.031261.462,540,6612990.9억원119.4조원1525.062026-02-250.002026-10-02
cmure587k3mgq109ozp958c69fsc-market-index4b4f53444151ec8b9ceba6aceca6887ced9994ed9599:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure587d3mgl109omsjhhx3p12026-10-01화학KOSDAQ시리즈1242311.85101.344.58%2203.672312.702197.5724,623,6723439.6억원26.6조원3080.962026-01-300.002026-10-02
cmure586q3mg8109o0thznjkafsc-market-index4b4f53444151ec8b9ceba6aceca6887ced86b5ec8ba0:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure586l3mg4109oizp6eiiy12026-10-01통신KOSDAQ시리즈91118.6713.621.23%1103.781118.761093.63871,80433.3억원1.3조원1535.682026-04-200.002026-10-02
cmure586g3mg0109oot0maurdfsc-market-index4b4f535049ec8b9ceba6aceca6887ced86b5ec8ba0:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure586c3mfy109ot6tj2yzh12026-10-01통신KOSPI시리즈5592.880.480.08%590.44592.88586.281,451,903635.9억원38.1조원741.212026-06-020.002026-10-02
cmure580l3mch109oxgd2j4orfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ec9790eb8488eca7802fed9994ed9599:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure580f3mcd109oqszp0dz512026-10-01코스피 200 에너지/화학KOSPI시리즈291752.65-21.77-1.23%1762.111768.591739.6518,069,6948454.9억원173.9조원2123.702026-05-070.002026-10-02
cmure581y3mda109oq8lon1zzfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ecb2a0eab0952fec868cec9eac:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure581s3md6109o12arv49112026-10-01코스피 200 철강/소재KOSPI시리즈101058.827.510.71%1060.931064.561044.851,220,7431061.8억원57.1조원1634.482026-02-270.002026-10-02
cmure58373me0109ogzgcnc9tfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ed97acec8aa4ecbc80ec96b4:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure58333mdy109o9a5257pn12026-10-01코스피 200 헬스케어KOSPI시리즈141980.6760.463.15%1922.111998.331916.831,752,3522926.6억원150.4조원2699.822026-02-240.002026-10-02
cmure583k3me9109oleu3i2h5fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203530:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure583d3me4109onyoy8o3l12026-10-01코스피 50KOSPI시리즈508402.95180.202.19%8182.988402.958119.3062,276,22812.9조원4634.9조원11558.362026-06-220.002026-10-02
cmure58403mei109omzjpyvfpfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc20eab3a0ebb0b0eb8bb9203530:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure583v3mef109ocixyyy3o12026-10-01코스피 고배당 50테마지수504618.05-16.19-0.35%4628.234639.624603.2335,970,0681.8조원512.9조원5572.042026-02-200.002026-10-02
cmure584f3meq109olp8ert2zfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20eb8c80ed9895eca3bc:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure58493meo109oigpg5o8m12026-10-01코스피 대형주KOSPI시리즈1007631.51152.572.04%7450.867631.517392.0090,529,21915.1조원5123.5조원10156.712026-06-220.002026-10-02
cmure580v3mco109ox0wp6tuyfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eca095ebb3b4eab8b0ec88a0:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure580r3mcl109o3qhqw0fs12026-10-01코스피 200 정보기술KOSPI시리즈1615086.00350.022.38%14572.1615086.0014422.8423,205,6199.9조원3410.8조원21581.302026-06-220.002026-10-02
cmure57w33m9v109oh6ly3igrfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020544f50203130:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure57vw3m9s109om787yfna12026-10-01코스피 200 TOP 10KOSPI시리즈102562.8042.071.67%2524.972564.282507.5520,233,2728.9조원3521.8조원3356.402026-06-180.002026-10-02
cmure585v3mfn109ocrazcl9tfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20eca491ed9895eca3bc:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure585p3mfj109owy3oh4d512026-10-01코스피 중형주KOSPI시리즈2004106.7236.960.91%4066.434106.724055.0975,867,4391.8조원350.4조원5165.592026-04-290.002026-10-02
cmure57wh3ma2109o9w7j4fkcfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab1b4ec84a4:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure57wa3m9z109otd60oe3z12026-10-01코스피 200 건설KOSPI시리즈10762.941.650.22%772.88776.18750.967,735,0813532.1억원101.9조원1075.042026-05-070.002026-10-02
cmure582c3mdh109opte3lgnqfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ecb488eb8c80ed9895eca09cec99b820eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure58253mde109oxwyj21kc12026-10-01코스피 200 초대형제외 지수KOSPI시리즈199537.493.550.66%532.33537.49528.76122,592,4458.2조원2385.4조원674.432026-06-010.002026-10-02
cmure582q3mdr109o9fwn9oqkfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure582k3mdm109ozatxp13r12026-10-01코스피 200 커뮤니케이션서비스KOSPI시리즈101850.857.900.43%1845.771854.411839.873,863,6303358.6억원107.6조원2483.802026-02-260.002026-10-02
cmure585f3mfd109ofznh7vy1fsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc20ec9ab0ec84a0eca3bc20eca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure58583mf9109oqhfcek4p12026-10-01코스피 우선주 지수테마지수205642.9463.201.13%5581.105658.335532.063,401,4306054.6억원182.9조원7486.892026-06-010.002026-10-02
cmure57wt3ma9109o8x9ssj7ifsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020eab2bdeab8b0ebb0a9ec96b4ec868cebb984ec9eaceca780ec8898:202610012026-10-01dayperiod2026-10-03 05:03:452026-10-03 05:03:45cmure57wm3ma6109o2sj9s4db12026-10-01코스피 200 경기방어소비재지수KOSPI시리즈451209.4213.611.14%1196.571213.941193.515,619,1736550.8억원307.6조원1483.672026-02-250.002026-10-02
7,824건 중 3,351–3,400← 이전68 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬