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
cmupypd2f3b6e109ozn72afxdfsc-market-index4b4f535049ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd293b6b109onxd32r5712026-09-30오락·문화KOSPI시리즈13789.29-10.23-1.28%802.72804.65787.111,247,917292.4억원12.7조원1630.852026-02-190.002026-10-01
cmupypd1w3b66109ode8s6fgsfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd1n3b62109oj50hy7up12026-09-30오락·문화KOSDAQ시리즈55282.36-4.92-1.71%287.81288.25282.362,890,416245.4억원8.2조원518.442026-01-020.002026-10-01
cmupypd1c3b5y109onjg0xkglfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd133b5u109o5zy30pl912026-09-30섬유·의류KOSDAQ시리즈2228.990.100.35%28.9929.4328.828,812,240322.8억원1.1조원45.102026-02-240.002026-10-01
cmupypd0b3b5j109oaorqkvu0fsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd013b5e109oguc8fmfb12026-09-30비금속KOSDAQ시리즈1574742.31736.771.00%74144.0875704.5373741.034,032,009355.1억원5.8조원97515.902026-04-290.002026-10-01
cmupypdg23bbu109ozg0sj6cffsc-market-index4b5258ec8b9ceba6aceca6887cecbd94eba6acec958420ebb0b8eba598ec978520eca780ec8898:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdfr3bbp109ot7892ftx12026-09-30코리아 밸류업 지수KRX시리즈1003228.34-25.26-0.78%3282.443288.613217.3854,980,12414.4조원4006.2조원4276.722026-06-220.002026-10-01
cmupypd6d3b7z109oby7jqtegfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypd623b7u109o9ttz5noq12026-09-30음식료·담배KOSPI시리즈374662.09-49.43-1.05%4714.564735.174654.871,451,1301187.1억원46.8조원5298.602026-05-140.002026-10-01
cmupypd563b7i109okl9jekq6fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ca0ed86b5:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd4v3b7e109oyybggi3r12026-09-30유통KOSDAQ시리즈102492.031.530.31%494.76494.92489.0622,504,1051673억원17조원647.512026-04-290.002026-10-01
cmupypd4i3b79109o8rh2sfm3fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd4b3b76109oc6g9upr412026-09-30운송장비·부품KOSPI시리즈614417.78-25.90-0.58%4486.654503.034409.0337,089,0468467.7억원336.1조원7356.842026-05-130.002026-10-01
cmupypd403b71109oa3e8mjdrfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd3r3b6y109o8pm0ssme12026-09-30운송장비·부품KOSDAQ시리즈764219.59-12.54-0.30%4242.794274.474203.9754,819,4061조원11.1조원6829.272026-01-300.002026-10-01
cmupypd3h3b6u109ou3ldqbxufsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd383b6q109ooo57g2b812026-09-30운송·창고KOSPI시리즈242045.964.130.20%2059.022064.142039.318,454,2151496.1억원56.7조원2410.912026-02-250.002026-10-01
cmupypd2z3b6m109okluss5ugfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd2r3b6j109o4g7amsb312026-09-30운송·창고KOSDAQ시리즈43124.169.070.29%3154.473154.473087.5495,6572.1억원3900.4억원3759.702026-05-080.002026-10-01
cmupypd0t3b5r109orx9kl506fsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd0k3b5m109o58wltzh612026-09-30섬유·의류KOSPI시리즈27224.36-1.45-0.64%226.09226.65223.981,593,074127.4억원6.9조원271.532026-02-230.002026-10-01
cmupypcz73b52109olorhadfrfsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcyy3b4z109opjglskaa12026-09-30부동산KOSPI시리즈24893.82-5.39-0.60%896.46896.87888.722,329,599111억원8.4조원1122.702026-04-270.002026-10-01
cmupypcxy3b4k109ole0pe3n0fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0ed8380eca09ceca1b0:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcxp3b4i109on849dkah12026-09-30기타제조KOSDAQ시리즈15529.911.960.37%532.55533.68528.16366,44412.6억원1.1조원738.602026-02-240.002026-10-01
cmupypcxf3b4d109o6vcw1fjlfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcx63b4a109osuog9o0x12026-09-30기계·장비KOSPI시리즈323118.8760.561.98%3081.503137.643080.2229,057,8124402.7억원108.9조원5019.142026-05-070.002026-10-01
cmupypcww3b45109osdrwleaqfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcwn3b42109ov0ccsjt012026-09-30기계·장비KOSDAQ시리즈183890.4613.181.50%880.88900.22879.0177,328,8491.5조원102.7조원1075.072026-06-120.002026-10-01
cmupypcwd3b3x109ov0e1furrfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcw43b3u109o08p8c35712026-09-30금융KOSDAQ시리즈1051377.1511.690.86%1381.111390.801367.3910,035,267838.3억원19.3조원2635.422026-04-280.002026-10-01
cmupypcvu3b3p109oueois0sbfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcvm3b3m109o9fd7uiv812026-09-30금융KOSPI시리즈1111105.71-15.68-1.40%1127.461127.461100.3535,956,2912조원760.9조원1343.152026-06-190.002026-10-01
cmupypcvb3b3h109ot53aba4ffsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcv33b3e109o0nuwehs212026-09-30금속KOSPI시리즈606452.6751.080.80%6479.996505.866407.3449,620,2343612.9억원83.3조원10032.242026-05-060.002026-10-01
cmupypcur3b39109o4kfmf3cvfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcuj3b36109orr1k3rjk12026-09-30금속KOSDAQ시리즈751891.7935.121.89%1903.141914.131882.1941,872,4822777.2억원10.1조원2919.002026-05-040.002026-10-01
cmuoj9h2o2zwt109oaum0a2dyfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h2k2zws109oqhivpovs12026-09-29KRX 300KRX시리즈3014728.07-2.43-0.05%4699.814748.964665.02166,309,03320조원5528.5조원6391.282026-06-220.002026-09-30
cmuoj9h092zwd109obtzz9jjjfsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h032zwc109o41mj8d8t12026-09-29IT 서비스KOSDAQ시리즈229663.33-10.36-1.54%672.52672.52658.6876,294,3831조원31.2조원1045.532026-01-290.002026-09-30
cmuoj9h2c2zwr109oibtgmsxhfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h272zwq109ojnlejew112026-09-29KRX 2차전지 TOP 10 지수테마지수103460.72-147.20-4.08%3545.143548.813427.483,808,6387255.8억원235.7조원5228.602026-05-070.002026-09-30
cmuoj9hn4306t109os4u8xjyyfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hmz306p109o8m0au4hp12026-09-29KRX 헬스케어KRX시리즈483525.90-20.58-0.58%3520.773530.233476.1216,963,3078574.2억원220조원5677.892026-02-270.002026-09-30
cmuoj9hms306l109ows5nwsrefsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed9584ec8898ec868cebb984ec9eac:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hmm306i109o7oy7tbaj12026-09-29KRX 필수소비재KRX시리즈231727.511.310.08%1730.261730.261710.372,660,3102826.3억원91.2조원1918.792026-08-280.002026-09-30
cmuoj9hmh306d109o5nux8vkjfsc-market-indexed858ceba788eca780ec88987c4b525820ed9484eb9dbcec9e8420ec98a4ed94bcec8aa420eba6acecb8a020eca780ec8898:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hmc306b109ow1ovyt3r12026-09-29KRX 프라임 오피스 리츠 지수테마지수10836.86-3.05-0.36%838.79838.79827.151,500,66945.4억원6.3조원1065.682026-04-270.002026-09-30
cmuoj9hm53066109o1dp63uo1fsc-market-indexed858ceba788eca780ec88987c4b525820ecbd94eba6acec958420ec868cebb284eba6b020414920eca780ec8898:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hm03063109o1fn0aszk12026-09-29KRX 코리아 소버린 AI 지수테마지수285371.71-32.71-0.61%5363.575386.995315.2835,067,00011.7조원3309.2조원7130.042026-06-010.002026-09-30
cmuoj9hlv305z109ofg9esdsifsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hlr305w109ozpb26ibx12026-09-29KRX 초소형 TMIKRX시리즈7945022.05-39.86-0.79%5053.995053.995000.60110,311,1083647.7억원31.5조원6935.082026-04-270.002026-09-30
cmuoj9h222zwp109o9n9p6z8yfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h1y2zwo109ou74rbh4k12026-09-29KRX 100KRX시리즈10017146.85-48.70-0.28%17087.4917218.6916927.0085,767,34416.5조원5071.4조원23510.062026-06-220.002026-09-30
cmuoj9h1s2zwn109ombdg9f4jfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h1o2zwm109op3pb458e12026-09-29K-샤프지수(5년)KRX시리즈00.42-0.01-2.33%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmuoj9h1i2zwl109op4hsx56ofsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h1d2zwk109o09bsn46612026-09-29K-샤프지수(3년)KRX시리즈00.880.000.00%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmuoj9h182zwj109o5obtdraafsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h142zwi109o5zimkk2i12026-09-29K-샤프지수(1년)KRX시리즈01.27-0.01-0.78%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmuoj9h0y2zwh109ono8ij7klfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h0u2zwg109o5u2lytld12026-09-29K-샤프지수(10년)KRX시리즈00.430.000.00%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmuoj9hzg30f0109o1alsykoffsc-market-index4b4f535049ec8b9ceba6aceca6887ceca084eab8b0c2b7eab080ec8aa4:202609292026-09-29dayperiod2026-10-01 05:03:442026-10-01 05:03:44cmuoj9hz930ev109olmqrgdrv12026-09-29전기·가스KOSPI시리즈10969.92-14.96-1.52%975.92977.78961.031,704,629505.1억원25.5조원1907.272026-01-210.002026-09-30
cmuoj9hyl30ef109orc6xaxgwfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9dbcebb098ec849cebb984ec8aa4:202609292026-09-29dayperiod2026-10-01 05:03:442026-10-01 05:03:44cmuoj9hyf30ea109oed0bp9ge12026-09-29일반서비스KOSDAQ시리즈1444009.13-31.57-0.78%3998.754014.183928.5446,931,6526002.4억원55.7조원6706.632026-02-270.002026-09-30
cmuoj9huv30bw109o906fjl56fsc-market-index4b4f53444151ec8b9ceba6aceca6887cec98a4eb9dbdc2b7ebacb8ed9994:202609292026-09-29dayperiod2026-10-01 05:03:442026-10-01 05:03:44cmuoj9huo30br109ojv90d96912026-09-29오락·문화KOSDAQ시리즈55287.281.150.40%285.79287.48283.534,565,437319억원8.3조원518.442026-01-020.002026-09-30
cmuoj9hu930bf109od1hmjj21fsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609292026-09-29dayperiod2026-10-01 05:03:442026-10-01 05:03:44cmuoj9hu430bd109oapm1xmc812026-09-29섬유·의류KOSPI시리즈27225.81-0.74-0.33%226.54226.54223.661,512,54496.7억원6.9조원271.532026-02-230.002026-09-30
cmuoj9hq2308p109omdt9ejh2fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab1b4ec84a4:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hpx308l109ojg16lk6i12026-09-29건설KOSDAQ시리즈2874.03-1.78-2.35%75.4875.4873.474,925,325168.4억원4.5조원109.112026-05-040.002026-09-30
cmuoj9hpd3089109oz06p27ptfsc-market-index4b5258ec8b9ceba6aceca6887c4b544f50203330:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hp93086109occjghw2712026-09-29KTOP 30KRX시리즈3018858.64-82.73-0.44%18827.7018958.0118636.1035,740,75712.6조원3923.7조원24618.862026-06-180.002026-09-30
cmuoj9hp33082109ovibqvnzufsc-market-indexed858ceba788eca780ec88987c4b52582f53265020ed8384ec868ced9aa8ec9ca820eab7b8eba6b0eb89b4eb949ceca780ec8898:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hoz307z109oc7niucwq12026-09-29KRX/S&P 탄소효율 그린뉴딜지수테마지수04143.64-7.65-0.18%4121.034155.034090.4700원0원5423.172026-06-222495.952026-01-02
cmuoj9hi6303n109o7qxsnupyfsc-market-indexed858ceba788eca780ec88987c4b525820ec9db8ed84b0eb84b720544f5020313020eca780ec8898:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hi0303h109oeiu0ow9s12026-09-29KRX 인터넷 TOP 10 지수테마지수10900.80-4.65-0.51%899.15902.51888.1512,289,3953497.9억원53.6조원1361.682026-02-270.002026-09-30
cmuoj9hc62zzg109o66icqj7gfsc-market-indexed858ceba788eca780ec88987c4b525820ebb094ec9db4ec98a420544f5020313020eca780ec8898:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hc02zzc109oa0b2eg3y12026-09-29KRX 바이오 TOP 10 지수테마지수102069.36-2.43-0.12%2055.232073.962037.038,364,1285609.1억원161.5조원2980.612026-01-090.002026-09-30
cmuoj9haw2zyr109o20yu8t02fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab8b0eab384ec9ea5ebb984:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hal2zyp109oeyfomp2f12026-09-29KRX 기계장비KRX시리즈301408.66-32.39-2.25%1426.861426.861393.0317,491,2071.3조원453.8조원2379.612026-05-070.002026-09-30
cmuoj9hag2zyl109o1y0s3bh0fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab2bdeab8b0ec868cebb984ec9eac:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9haa2zyj109om96ljnyc12026-09-29KRX 경기소비재KRX시리즈201691.66-19.28-1.13%1697.811697.811675.663,133,2672369.9억원82.1조원2112.272026-06-020.002026-09-30
cmuoj9ha52zyg109ojwss8sqxfsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h9y2zyd109o3sv1kubs12026-09-29KRX 게임 TOP 10 지수테마지수10547.45-11.33-2.03%559.56561.12540.931,055,177569.9억원25.7조원752.172026-04-290.002026-09-30
cmuoj9h9s2zya109oa85vak41fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h9m2zy8109o6xk3c4ud12026-09-29KRX 건설KRX시리즈161354.66-68.12-4.79%1404.151404.151339.9914,391,1644361.7억원51.5조원1952.462026-05-070.002026-09-30
cmuoj9h9c2zy5109odx9m65z3fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h982zy3109ofzp8dlc112026-09-29KRX TMIKRX시리즈2,3794316.94-2.75-0.06%4292.384333.834260.57665,024,63523.8조원5934.4조원5763.402026-06-220.002026-09-30
cmuoj9h932zy0109ohklebq5rfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9h8z2zxz109ow1ifglvb12026-09-29KRX SK하이닉스 지수KRX시리즈110309.58-17.52-0.17%10286.2110438.0810140.192,939,4115.1조원1289.3조원17050.232026-06-220.002026-09-30
cmuoj9hhg3032109o6jb5a5f3fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ca0ed8bb8eba6aced8bb0:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hhc302z109o4aifkik812026-09-29KRX 유틸리티KRX시리즈6894.26-11.59-1.28%901.14901.74883.862,190,952763.4억원26조원1157.122026-03-200.002026-09-30
cmuoj9hh5302t109otig9ll39fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202609292026-09-29dayperiod2026-10-01 05:03:432026-10-01 05:03:43cmuoj9hgz302o109o607wavqw12026-09-29KRX 운송KRX시리즈111347.66-10.14-0.75%1352.431360.801338.339,699,0051234억원56조원1567.672026-02-250.002026-09-30
7,653건 중 3,401–3,450← 이전69 / 154 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬