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
cmu33noh90axp109o083xhmebfsc-market-indexed858ceba788eca780ec88987c4b525820ec9db8ed84b0eb84b720544f5020313020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noh40axn109oz1gklbl112026-09-14KRX 인터넷 TOP 10 지수테마지수10875.54-3.31-0.38%865.79886.43859.5517,648,7033528.8억원54.5조원1361.682026-02-270.002026-09-15
cmu33nohj0axt109o0xkpv1obfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9e90eb8f99ecb0a8:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nohe0axr109o0aijsskl12026-09-14KRX 자동차KRX시리즈182700.41-66.77-2.41%2705.132717.482664.766,070,8344047.1억원189.9조원4210.942026-06-010.002026-09-15
cmu33nogz0axl109on39ah1u9fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9d80ed9689:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nogt0axj109o9wy1ivt112026-09-14KRX 은행KRX시리즈101774.2339.452.27%1715.681780.441711.0613,069,3466766.2억원226.6조원1799.652026-02-200.002026-09-15
cmu33noge0axd109ol4acivsifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nog80axb109oxke1w7e312026-09-14KRX 운송KRX시리즈111360.4216.301.21%1331.021369.221329.2316,752,8971404억원56.6조원1567.672026-02-250.002026-09-15
cmu33nogo0axh109ocwbr6wg8fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ca0ed8bb8eba6aced8bb0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nogk0axf109osz4uzz2n12026-09-14KRX 유틸리티KRX시리즈6920.10-21.34-2.27%929.03933.50916.962,699,256931.4억원27.3조원1157.122026-03-200.002026-09-15
cmu33nocu0avz109o9tr0b7dafsc-market-indexed858ceba788eca780ec88987c4b525820ebb094ec9db4ec98a420544f5020313020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nocp0avw109ojskr8ok112026-09-14KRX 바이오 TOP 10 지수테마지수102085.48-17.74-0.84%2070.962107.182050.341,947,3193502.4억원163.1조원2980.612026-01-090.002026-09-15
cmu33nohu0axx109oyy2e6bi6fsc-market-indexed858ceba788eca780ec88987c4b525820eca084eab8b0ecb0a820546f70203135:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nohp0axv109o0oiuys5412026-09-14KRX 전기차 Top 15테마지수152875.46-82.35-2.78%2894.422900.742852.344,973,9029557.6억원370.7조원4378.722026-05-110.002026-09-15
cmu33nobx0avj109oby8f0rnbfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab8b0eab384ec9ea5ebb984:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nobt0avh109ob47h39yq12026-09-14KRX 기계장비KRX시리즈301484.54-27.69-1.83%1479.311500.731472.2816,245,3711.4조원473.3조원2379.612026-05-070.002026-09-15
cmu33noc80avn109o9dhvtt5efsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ec88a0ec9db4eca08420ebb094ec9db4ec98a420eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noc30avl109oaxko651p12026-09-14KRX 기술이전 바이오 지수테마지수152825.77-43.34-1.51%2798.922870.612767.712,023,0002849.8억원56.3조원5203.762026-01-290.002026-09-15
cmu33nobo0avf109ofm78slwvfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab2bdeab8b0ec868cebb984ec9eac:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nobg0avb109oi4nxw88g12026-09-14KRX 경기소비재KRX시리즈201714.3216.380.96%1676.341732.651668.204,323,6933187.5억원81.6조원2112.272026-06-020.002026-09-15
cmu33noan0av0109otoem2ea3fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noaj0auy109odphknb5012026-09-14KRX TMIKRX시리즈2,3794165.39-147.50-3.42%4172.734225.474147.78885,223,35226.7조원5761.5조원5763.402026-06-220.002026-09-15
cmu33noay0av4109ouun313pxfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noat0av2109o0d1fa2zh12026-09-14KRX 건설KRX시리즈161465.13-52.88-3.48%1487.971491.961451.7910,495,5354645.2억원55.7조원1952.462026-05-070.002026-09-15
cmu33noci0avt109o9s9677l6fsc-market-indexed858ceba788eca780ec88987c4b525820eab8b0ed9b84ebb380ed999420ec8694eba3a8ec8598eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nocd0avq109o47907kdn12026-09-14KRX 기후변화 솔루션지수테마지수274531.97-97.70-2.11%4525.014579.194490.1137,549,66113.4조원3268.8조원6211.982026-06-010.002026-09-15
cmu33nobb0av8109o8puijia1fsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nob60av6109oyby6i5lp12026-09-14KRX 게임 TOP 10 지수테마지수10562.102.260.40%554.70564.33550.802,548,219809.7억원26.6조원752.172026-04-290.002026-09-15
cmu33noi40ay1109o8fe5u7cdfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca095ebb3b4eab8b0ec88a0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nohz0axz109o672lin3g12026-09-14KRX 정보기술KRX시리즈205688.72-236.16-3.99%5714.085803.975676.7730,721,63613조원2963.9조원8607.632026-06-220.002026-09-15
cmu33no9i0auk109o1spgwieyfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb098eb8f84ecb2b4544f50322b20eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no9d0aui109o7k7tqap812026-09-14KRX K-AI 반도체TOP2+ 지수테마지수109928.36-563.44-5.37%9988.2110147.109901.8524,217,00012.5조원2937.3조원16267.022026-06-220.002026-09-15
cmu33no9s0auo109owl320cvjfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb0a9ec82b0544f50352b20eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no9o0aum109ouij51paz12026-09-14KRX K-AI 방산TOP5+ 지수테마지수1012160.98379.423.22%11669.3912339.0111619.162,813,0004789.3억원119조원19182.252026-04-220.002026-09-15
cmu33no980aug109o192j76hmfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no930aue109ohssrqdw812026-09-14KRX K-AI 바이오테크코스닥 지수테마지수201692.54-40.69-2.35%1685.341723.851663.773,762,0002662.8억원46.6조원3955.782026-03-180.002026-09-15
cmu33no8o0au8109ozp6rjt7xfsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no8i0au6109oi84ua1qf12026-09-14KRX Governance Leaders 100테마지수993633.53-36.23-0.99%3601.603653.773585.6443,596,1564.1조원1408.8조원4196.582026-06-160.002026-09-15
cmu33no8y0auc109ouchafxdzfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no8t0aua109o8u1ag0nk12026-09-14KRX K-AI 2차전지 지수테마지수103626.12-149.30-3.95%3703.403721.593613.354,181,0005878.8억원194.9조원5747.662026-05-060.002026-09-15
cmu33no8d0au4109opheon0cnfsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no890au2109oi8a94vj912026-09-14KRX Eco Leaders 100테마지수993692.37-29.69-0.80%3657.483715.703638.4450,358,8623.6조원1313.4조원4502.622026-05-140.002026-09-15
cmu33noa30aus109ops0u7njqfsc-market-index4b5258ec8b9ceba6aceca6887c4b5258204becbd98ed8590ecb8a0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no9y0auq109oni344ewj12026-09-14KRX K콘텐츠KRX시리즈191492.336.120.41%1467.081500.091462.085,584,8982572.3억원87.9조원2257.922026-01-290.002026-09-15
cmu33no7a0ats109od8fyghp7fsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no760atq109oyhify7vg12026-09-14KRX BBIG 지수테마지수121743.11-17.07-0.97%1734.711755.741723.523,497,8016990.5억원342조원2270.322026-04-290.002026-09-15
cmu33no7l0atw109oswxaax7xfsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no7g0atu109orf4lll4l12026-09-14KRX ESG Leaders 150테마지수1493272.46-49.95-1.50%3252.423295.003235.6880,696,46216.7조원4508조원3962.612026-06-010.002026-09-15
cmu33no6y0ato109oi7mz35iofsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no6s0atm109oylkdg19s12026-09-14KRX AI 반도체 지수테마지수2016145.59-632.32-3.77%16120.4516439.5816071.8627,277,00012.4조원2879.9조원23063.172026-06-220.002026-09-15
cmu33nokx0az2109of2afmp3sfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed9584ec8898ec868cebb984ec9eac:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noks0az0109oo14gkcvb12026-09-14KRX 필수소비재KRX시리즈231752.8916.960.98%1743.981756.671723.684,408,5535074억원92.9조원1918.792026-08-280.002026-09-15
cmu33no640atf109ozz6xwf8yfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no600ate109o3yemh3ro12026-09-14KRX 300 커뮤니케이션서비스KRX시리즈171459.730.820.06%1437.861467.041433.374,701,4232971.8억원121.2조원1936.272026-02-260.002026-09-15
cmu33no6d0ath109owjk48oevfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no690atg109oq1vao7y312026-09-14KRX 300 필수소비재KRX시리즈201756.4317.761.02%1748.501759.961726.342,881,6854939.9억원88.4조원1950.412026-08-280.002026-09-15
cmu33noie0ay5109omy0mk7xrfsc-market-indexed858ceba788eca780ec88987c4b525820eca1b0ec84a020544f50313020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noi90ay3109ofn4tlz2812026-09-14KRX 조선 TOP10 지수테마지수104980.3127.990.57%4895.855039.264871.907,368,0004350.7억원142.8조원7447.082026-04-270.002026-09-15
cmu33no7w0au0109oqd8kwrbkfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33no7r0aty109oerk5a01e12026-09-14KRX ESG 사회책임경영지수(S)테마지수1267416.12-316.92-4.10%7448.127532.937391.1662,897,43015.6조원3921.8조원10734.592026-06-220.002026-09-15
cmu33no6n0atl109ox0vy32snfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no6i0atj109o9k08ycgd12026-09-14KRX 300 헬스케어KRX시리즈443139.26-29.92-0.94%3118.453175.273086.417,253,7855952.9억원218.2조원4953.362026-02-270.002026-09-15
cmu33noad0auw109oa40152sofsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noa80auu109oensbjuct12026-09-14KRX SK하이닉스 지수KRX시리즈19912.38-671.73-6.35%10064.2510163.559853.974,001,5496.8조원1239.6조원17050.232026-06-220.002026-09-15
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
cmu33no4g0at3109o0xf76x9ffsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no4c0at2109oifzmhpuo12026-09-14KRX 300 금융KRX시리즈292221.1823.751.08%2165.582227.162151.6220,175,5101조원437.6조원2341.882026-02-200.002026-09-15
cmu33no4s0at5109oprmik078fsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no4o0at4109oz48nr4fi12026-09-14KRX 300 기후변화지수테마지수2444441.31-169.08-3.67%4451.724508.524423.48120,631,09320.1조원5223.6조원6244.172026-06-220.002026-09-15
cmu33no460at1109o2xjjvsc1fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no420at0109o283hlvip12026-09-14KRX 300KRX시리즈3014561.83-168.81-3.57%4570.784629.624542.42153,495,37821조원5367.7조원6391.282026-06-220.002026-09-15
cmu33no3n0asx109oyeknlhclfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no3j0asw109olsrldy7s12026-09-14KRX 100KRX시리즈10016721.21-572.26-3.31%16729.0716938.4216632.1077,557,19418.1조원4916.7조원23510.062026-06-220.002026-09-15
cmu33no3w0asz109of6hihuvqfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no3s0asy109oogb7tkze12026-09-14KRX 2차전지 TOP 10 지수테마지수103561.81-100.72-2.75%3585.413613.303543.093,657,0126844억원239조원5228.602026-05-070.002026-09-15
cmu33no3d0asv109oxr44ibwlfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no390asu109ooiyh0lwp12026-09-14K-샤프지수(5년)KRX시리즈00.41-0.02-4.65%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmu33no510at7109o4ysb9zbzfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no4x0at6109oh8qycl7m12026-09-14KRX 300 산업재KRX시리즈731825.05-43.78-2.34%1818.831844.561805.6345,943,2213.4조원998.8조원2471.242026-05-110.002026-09-15
cmu33no2k0asp109o2lqun9tqfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no2f0aso109om7o766sk12026-09-14K-샤프지수(10년)KRX시리즈00.41-0.02-4.65%0.000.000.0000원0원0.652026-06-020.332026-01-02
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
cmu33no2u0asr109owuh4zmdmfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no2p0asq109o7qp2r90t12026-09-14K-샤프지수(1년)KRX시리즈01.35-0.09-6.25%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmu33no290asn109o68jlnb2zfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no240asm109o80nwlhq912026-09-14IT 서비스KOSPI시리즈251154.13-11.39-0.98%1144.601165.351138.534,004,9342419.5억원107.1조원1689.412026-06-010.002026-09-15
cmu33npg00baw109ows8x81x3fsc-market-index4b4f53444151ec8b9ceba6aceca6887ced9994ed9599:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npfw0bau109o6suwqm0212026-09-14화학KOSDAQ시리즈1252027.58-16.18-0.79%2015.832050.942003.7153,658,7822400.8억원23.3조원3080.962026-01-300.002026-09-15
cmu33no330ast109opn4yzakmfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no2z0ass109one6r53el12026-09-14K-샤프지수(3년)KRX시리즈00.82-0.03-3.53%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmu33no1u0asl109oybzgqfsafsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no1o0ask109op5njc3q912026-09-14IT 서비스KOSDAQ시리즈228661.426.390.98%651.09663.91648.00139,037,6031조원30.4조원1045.532026-01-290.002026-09-15
cmu33no5b0at9109o44ojkv7kfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202609142026-09-14dayperiod2026-09-16 05:03:412026-09-16 05:03:41cmu33no570at8109oytc682ic12026-09-14KRX 300 소재KRX시리즈291501.10-30.68-2.00%1498.161509.591484.235,679,4583794.1억원123.2조원2318.082026-05-060.002026-09-15
cmu33npej0bac109oz1k2zwslfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20eca491ed9895eca3bc:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npee0baa109oa4zos5w412026-09-14코스피 중형주KOSPI시리즈2004132.26-21.30-0.51%4103.944158.934089.5463,085,6641.9조원352.7조원5165.592026-04-290.002026-09-15
cmu33npe90ba8109o8rwdvwu8fsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc20ec9ab0ec84a0eca3bc20eca780ec8898:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npe40ba6109oxf5f03uq12026-09-14코스피 우선주 지수테마지수205497.17-140.42-2.49%5546.565549.455460.003,774,4276446.3억원166.1조원7486.892026-06-010.002026-09-15
2,865건 중 201–250← 이전5 / 58 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬