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
cmtm312a6000z10beg38qztkxfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312a1000x10bel8ve7evk12026-09-02KRX 300 산업재KRX시리즈731733.90-101.78-5.54%1776.081789.801733.9040,881,8903.3조원949.7조원2471.242026-05-110.002026-09-03
cmtm3129t000v10be6h4xbaorfsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3129n000t10belryqiaml12026-09-02KRX 300 기후변화지수테마지수2444375.68-181.61-3.99%4412.644470.824374.30136,516,94218.3조원5130.7조원6244.172026-06-220.002026-09-03
cmtm3129a000q10beqaqg4pcwfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm31295000o10bexunowd8i12026-09-02KRX 300 금융KRX시리즈292139.41-33.77-1.55%2144.492181.842132.2220,639,3471.1조원424.4조원2341.882026-02-200.002026-09-03
cmtm3128w000l10be8i5f5293fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3128n000j10beh337u07c12026-09-02KRX 300KRX시리즈3014482.86-187.07-4.01%4519.424576.654480.04157,240,00019.1조원5275.3조원6391.282026-06-220.002026-09-03
cmtm3127r000d10bes6yzdldlfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3127j000c10be5u9o1j8y12026-09-02KRX 100KRX시리즈10116305.37-699.77-4.12%16447.4416654.0816293.4072,967,38615.7조원4815.4조원23510.062026-06-220.002026-09-03
cmtm31275000b10ber6i6e1cmfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3126z000a10be6tm3lajx12026-09-02K-샤프지수(5년)KRX시리즈00.40-0.02-4.76%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmtm3126t000910bepyupljz7fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3126n000810beqtfk44s712026-09-02K-샤프지수(3년)KRX시리즈00.79-0.04-4.82%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmtm3126g000710bee945zcskfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3126b000610beaq1z7w0y12026-09-02K-샤프지수(1년)KRX시리즈01.34-0.09-6.29%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmtm31264000510bekpkerngmfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3125w000410be4r9w2m7i12026-09-02K-샤프지수(10년)KRX시리즈00.42-0.02-4.55%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmtm3125m000310bewf10iugpfsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm3125d000210bepuvh1mzz12026-09-02IT 서비스KOSDAQ시리즈228638.93-17.19-2.62%645.14649.04638.9148,243,0532963.2억원29.3조원1045.532026-01-290.002026-09-03
cmtm313d100lo10bef52uy682fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09ceca1b0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313cs00lk10behon78gfu12026-09-02제조KOSDAQ시리즈1,1182704.06-58.04-2.10%2696.582751.602674.36387,526,3743.4조원307.2조원4133.052026-05-110.002026-09-03
cmtm313ck00lg10bebe1p46gmfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca09cec95bd:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313cd00ld10berwa50ftn12026-09-02제약KOSPI시리즈4915989.27-203.64-1.26%15941.0816254.4215901.2824,032,9954723.1억원144.8조원19771.302026-02-240.002026-09-03
cmtm313c100l710bec1fepye0fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceca09cec95bd:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313bw00l410bexugeuefd12026-09-02제약KOSDAQ시리즈1308907.89-261.20-2.85%8988.909132.978867.8485,979,0625378.7억원54.9조원17420.862026-03-270.002026-09-03
cmtm3135s00hg10bef4ewtfsgfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3135o00hd10bey4ktfyva12026-09-02섬유·의류KOSDAQ시리즈2329.020.110.38%28.8229.6228.5746,354,769733.3억원1.1조원45.102026-02-240.002026-09-03
cmtm312mm006z10bek2xdbc50fsc-market-indexed858ceba788eca780ec88987c4b525820ebb094ec9db4ec98a420544f5020313020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312mg006w10beyfkj94ff12026-09-02KRX 바이오 TOP 10 지수테마지수102253.70-30.43-1.33%2241.342336.732229.784,175,6479275.8억원170.7조원2980.612026-01-090.002026-09-03
cmtm312ix004t10bek8tcbrnafsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312in004m10be8jwhwqou12026-09-02KRX SK하이닉스 지수KRX시리즈19421.73-467.29-4.73%9515.199702.109415.892,568,4784.1조원1178.2조원17050.232026-06-220.002026-09-03
cmtm3133w00gb10bej7qp9870fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3133q00g710be50vqmdd912026-09-02기타제조KOSDAQ시리즈15531.29-0.42-0.08%528.58531.29523.364,837,449127.9억원1.1조원738.602026-02-240.002026-09-03
cmtm3133j00g310be1fbxpnmjfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3133d00fz10be1y9vu6ea12026-09-02기계·장비KOSDAQ시리즈183759.89-8.48-1.10%745.93774.35740.1945,445,6541조원87.6조원1075.072026-06-120.002026-09-03
cmtm3133400fu10befi46cm7ofsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3132w00fp10be1yt0al0l12026-09-02기계·장비KOSPI시리즈322905.04-131.26-4.32%2944.192977.712904.958,331,9373410.9억원101.5조원5019.142026-05-070.002026-09-03
cmtm3132r00fm10be2dm1l65yfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3132j00fi10bejirp7td612026-09-02금융KOSPI시리즈1111096.37-39.07-3.44%1107.661119.121094.9837,469,3462.2조원755.3조원1343.152026-06-190.002026-09-03
cmtm3132700fb10bectvp5u0nfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3132300f810bepjll1qjw12026-09-02금융KOSDAQ시리즈1041383.74-62.88-4.35%1408.651425.381383.7410,629,9351223.8억원19.3조원2635.422026-04-280.002026-09-03
cmtm3130400e110be5cilwxc7fsc-market-indexed858ceba788eca780ec88987c4b52582f53265020ed8384ec868ced9aa8ec9ca820eab7b8eba6b0eb89b4eb949ceca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3130000dz10bede6w0r0r12026-09-02KRX/S&P 탄소효율 그린뉴딜지수테마지수03955.90-159.67-3.88%3993.134036.083954.5900원0원5423.172026-06-222495.952026-01-02
cmtm312zu00dv10begp390ba1fsc-market-indexed858ceba788eca780ec88987c4b52582f5326502045534720eab3a0ebb0b0eb8bb9eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312zo00dr10becgpqo0hc12026-09-02KRX/S&P ESG 고배당지수테마지수02336.18-51.87-2.17%2348.102363.822331.5800원0원2711.212026-02-262043.192026-01-02
cmtm312yx00dd10beizuvpg3kfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab3a0ebb0b0eb8bb9eca3bc20323020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312yr00da10be85c7rbrk12026-09-02KRX-Akros 고배당주 20 지수테마지수203466.83-47.95-1.36%3450.983504.013450.987,575,0004572억원177.2조원3887.222026-02-200.002026-09-03
cmtm312w300bq10be5dhmvbkyfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca69deab68c:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312vu00bl10be9ouwq9e612026-09-02KRX 증권KRX시리즈141801.17-64.54-3.46%1821.091844.301797.026,574,4491514.9억원61.4조원3362.842026-05-060.002026-09-03
cmtm312vk00bf10be1kjyxei9fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491ed989520544d49:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ve00bc10beiuy0dyqx12026-09-02KRX 중형 TMIKRX시리즈2241716.28-35.59-2.03%1722.771741.511711.7189,813,6191.1조원173.9조원2301.392026-04-270.002026-09-03
cmtm312v500b510berjwaqv1gfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491eb8c80ed989520544d49:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312v000b310be068hm2lz12026-09-02KRX 중대형 TMIKRX시리즈5254207.83-173.45-3.96%4241.714295.064205.26247,053,61920.2조원5449.3조원5967.242026-06-220.002026-09-03
cmtm312uu00az10be3mnoyg4cfsc-market-indexed858ceba788eca780ec88987c4b525820eca1b0ec84a020544f50313020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312uo00ax10bekb7xwe7012026-09-02KRX 조선 TOP10 지수테마지수104544.60-305.12-6.29%4682.404701.694543.195,114,0003595.9억원128.8조원7447.082026-04-270.002026-09-03
cmtm312so00a310beam6ms09wfsc-market-indexed858ceba788eca780ec88987c4b525820ec9db8ed84b0eb84b720544f5020313020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312sj00a010be7utp9b2b12026-09-02KRX 인터넷 TOP 10 지수테마지수10881.59-36.99-4.03%891.97907.18880.153,813,6392214.6억원53조원1361.682026-02-270.002026-09-03
cmtm312rx009o10bebk0d01xtfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ca0ed8bb8eba6aced8bb0:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312rs009l10bejpt7q1mg12026-09-02KRX 유틸리티KRX시리즈11904.27-11.53-1.26%901.18917.09898.683,157,6491235.7억원28.8조원1157.122026-03-200.002026-09-03
cmtm312rm009i10bezw0rltw5fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312re009e10be1igz1rde12026-09-02KRX 운송KRX시리즈131306.86-35.69-2.66%1313.081320.011303.0632,327,2312110억원55조원1567.672026-02-250.002026-09-03
cmtm312r7009a10be4rd4osfxfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9790eb8488eca780ed9994ed9599:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312r2009810bedo5ftn3x12026-09-02KRX 에너지화학KRX시리즈382719.49-118.16-4.16%2799.362808.842717.428,169,4706407.6억원129.3조원3819.902026-04-290.002026-09-03
cmtm312qs009310beo73cb8p5fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec868ced989520544d49:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312qm008z10be4yu979iv12026-09-02KRX 소형 TMIKRX시리즈1,0781368.92-27.01-1.93%1377.831386.201367.94376,464,8432.3조원178.9조원1991.532026-05-040.002026-09-03
cmtm312qh008w10bex5rwzsavfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec82bcec84b1eca084ec9e9020eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312q9008q10beec3vj7sh12026-09-02KRX 삼성전자 지수KRX시리즈14691.01-196.63-4.02%4709.744784.644672.2815,176,8413.8조원1464.4조원6788.392026-06-180.002026-09-03
cmtm312oh007z10bergso6cwlfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb3b4ed9798:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312oc007w10be1lanirv112026-09-02KRX 보험KRX시리즈114441.51-105.27-2.32%4492.184514.394430.647,841,9682510.7억원120.7조원4546.782026-09-010.002026-09-03
cmtm312o4007r10beyrnb71c4fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ebb0a9ec86a1ed86b5ec8ba0:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312nz007m10be91lhwooz12026-09-02KRX 방송통신KRX시리즈7861.39-12.86-1.47%864.09866.02857.592,187,8201232.7억원40.7조원971.422026-06-020.002026-09-03
cmtm312lr006i10bedhmqj3zpfsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ec88a0ec9db4eca08420ebb094ec9db4ec98a420eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312li006d10be3eydjoei12026-09-02KRX 기술이전 바이오 지수테마지수153034.85-71.81-2.31%3025.593170.572995.824,455,0009517.8억원61.4조원5203.762026-01-290.002026-09-03
cmtm312hv004810bemvl54ocafsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb0a9ec82b0544f50352b20eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312hp004510bejihxbk0012026-09-02KRX K-AI 방산TOP5+ 지수테마지수1011310.76-416.82-3.55%11474.0911525.1411226.352,429,0003039.7억원109.3조원19182.252026-04-220.002026-09-03
cmtm313au00kk10be94qjic8wfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0c2b7eab080ec8aa4:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ap00kh10benvwtfn6x12026-09-02전기·가스KOSPI시리즈101005.48-28.11-2.72%1012.841019.641002.321,538,220490억원26.4조원1907.272026-01-210.002026-09-03
cmtm313aj00kd10bemv2l3br9fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ae00k910be3lmu979712026-09-02일반서비스KOSPI시리즈321329.79-31.53-2.32%1339.261347.031329.794,188,4421604.3억원52.5조원1681.162026-04-280.002026-09-03
cmtm313a600k510bemc4onpyyfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3139u00k110beeinr2j0712026-09-02일반서비스KOSDAQ시리즈1444248.43-80.95-1.87%4239.154449.964187.4732,803,6941조원58.7조원6706.632026-02-270.002026-09-03
cmtm3139o00jx10bebvxyjvrwfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d98eba38cc2b7eca095ebb080eab8b0eab8b0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3139h00js10beb0cdon9q12026-09-02의료·정밀기기KOSPI시리즈81583.0915.270.97%1547.001607.331528.243,704,3501021.4억원4조원2078.572026-07-010.002026-09-03
cmtm3139300ji10begabn7qrufsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3138y00jf10bev7jbsxni12026-09-02음식료·담배KOSDAQ시리즈484053.09-47.59-1.16%4076.914087.784046.295,195,641163.7억원3.9조원5427.322026-02-240.002026-09-03
cmtm3135500h110beis9ziu3mfsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3134z00gy10be29dnugtj12026-09-02비금속KOSDAQ시리즈1566782.97962.151.46%63935.3867396.0363483.3828,421,7101166.3억원5.2조원97515.902026-04-290.002026-09-03
cmtm3134u00gu10begykxw8n6fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3134p00gs10bens2dpobo12026-09-02비금속KOSPI시리즈213581.22-78.08-2.13%3639.883639.883562.541,938,584202.2억원4.5조원4610.112026-02-200.002026-09-03
cmtm3134j00go10betv3ngx21fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3134e00gn10bejiqiwqk912026-09-02부동산KOSPI시리즈24903.03-2.38-0.26%904.95920.47896.8510,910,768573.2억원8.4조원1122.702026-04-270.002026-09-03
cmtm3134800gj10bed9m55cadfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3134200gf10beb9jui69412026-09-02보험KOSPI시리즈1148191.15-1853.81-3.70%48825.2349198.3547924.087,849,2982529.7억원121.7조원63660.282026-06-190.002026-09-03
cmtm312zg00dm10be11v9zgkmfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320eab888ec9cb5202620eca780eca3bc20eab3a0ebb0b0eb8bb920eca780ec8898:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312zb00dk10bey67sfd1412026-09-02KRX-Akros 금융 & 지주 고배당 지수테마지수203539.17-31.24-0.87%3533.383587.043527.118,775,0004547.8억원160.7조원4191.282026-02-200.002026-09-03
cmtm312uh00at10bekuxryouufsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca095ebb3b4eab8b0ec88a0:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ua00aq10bem4seu49612026-09-02KRX 정보기술KRX시리즈455621.73-210.73-3.61%5626.995755.125621.7340,704,73210.1조원2954.4조원8607.632026-06-220.002026-09-03
cmtm312tx00ak10beyd24kxomfsc-market-indexed858ceba788eca780ec88987c4b525820eca084eab8b0ecb0a820546f70203135:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312tp00ag10bedghkoi2a12026-09-02KRX 전기차 Top 15테마지수152894.08-157.62-5.16%2985.452989.032884.956,982,6321.4조원371.7조원4378.722026-05-110.002026-09-03
7,824건 중 6,151–6,200← 이전124 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬