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
cmud3qpjn1toi109o1c46phzffsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc20ec9ab0ec84a0eca3bc20eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:452026-09-23 05:03:45cmud3qpjc1tod109ow2swejll12026-09-21코스피 우선주 지수테마지수205699.58113.262.03%5635.645702.395631.095,292,6059998.9억원185.9조원7486.892026-06-010.002026-09-22
cmud3qp8x1tk9109ooz94rinnfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc2032303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:452026-09-23 05:03:45cmud3qp8i1tk7109oopbirehv12026-09-21코스피 200 기후변화지수테마지수1784887.1592.841.94%4824.284903.364824.0191,231,29418조원5287.1조원6475.432026-06-220.002026-09-22
cmud3qoc01t77109okv3fr2lcfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qobs1t73109omwubc4h112026-09-21섬유·의류KOSDAQ시리즈2227.620.060.22%27.6227.7827.441,480,03960억원1조원45.102026-02-240.002026-09-22
cmud3qobi1t70109ocu4z32upfsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qob81t6u109o1mkzjhhf12026-09-21섬유·의류KOSPI시리즈27224.20-0.90-0.40%225.02225.47222.822,642,337159.3억원6.9조원271.532026-02-230.002026-09-22
cmud3qnr41syn109oowhn5jj8fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec9ab4ec86a1:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qnqx1syi109ob16r2mw812026-09-21KRX 운송KRX시리즈111326.240.370.03%1325.061327.701315.786,659,907940.6억원55.4조원1567.672026-02-250.002026-09-22
cmud3qnim1suo109otwuojg14fsc-market-indexed858ceba788eca780ec88987c4b525820eab28cec9e8420544f5020313020eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qnid1sum109omlerumil12026-09-21KRX 게임 TOP 10 지수테마지수10547.08-6.25-1.13%550.11551.67543.141,112,762502.6억원25.6조원752.172026-04-290.002026-09-22
cmud3qni21sui109oszifhhndfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eab1b4ec84a4:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qnhv1sue109om84fynka12026-09-21KRX 건설KRX시리즈161446.66-17.62-1.20%1469.131473.541429.3711,478,3594004.4억원54.9조원1952.462026-05-070.002026-09-22
cmud3qnhj1sua109ooszwj2p4fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820544d49:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qnh91su6109ozy67a59z12026-09-21KRX TMIKRX시리즈2,3794395.7781.131.88%4343.394408.934342.96721,029,29325.9조원6035.5조원5763.402026-06-220.002026-09-22
cmud3qngz1su2109ohbvjyh3afsc-market-index4b5258ec8b9ceba6aceca6887c4b525820534bed9598ec9db4eb8b89ec8aa420eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qngt1sty109o6wo0c0tp12026-09-21KRX SK하이닉스 지수KRX시리즈110911.2164.250.59%10893.6911022.2010788.552,755,3805.1조원1364.5조원17050.232026-06-220.002026-09-22
cmud3qngd1stu109och1fxuecfsc-market-index4b5258ec8b9ceba6aceca6887c4b5258204becbd98ed8590ecb8a0:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qng11stp109opgvac95s12026-09-21KRX K콘텐츠KRX시리즈191433.07-10.85-0.75%1438.681439.971426.593,851,5562654.2억원84.5조원2257.922026-01-290.002026-09-22
cmud3qnf61std109o4tcv19j8fsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb098eb8f84ecb2b4544f50322b20eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qnez1st9109oi7jlt33n12026-09-21KRX K-AI 반도체TOP2+ 지수테마지수1010905.25295.742.79%10697.1410939.9210665.4127,411,00012.5조원3232.7조원16267.022026-06-220.002026-09-22
cmud3qnen1st5109oug9jy2qrfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d414920ebb094ec9db4ec98a4ed858ced81acecbd94ec8aa4eb8ba520eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qned1st1109o515af3xu12026-09-21KRX K-AI 바이오테크코스닥 지수테마지수201721.8711.660.68%1723.471750.851712.292,983,0002023.7억원47조원3955.782026-03-180.002026-09-22
cmud3qne41ssx109oi2399vrlfsc-market-indexed858ceba788eca780ec88987c4b5258204b2d41492032ecb0a8eca084eca78020eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qndx1ssu109owzv8z1kr12026-09-21KRX K-AI 2차전지 지수테마지수103612.62-68.25-1.85%3685.543698.903596.733,218,0005236억원195.3조원5747.662026-05-060.002026-09-22
cmud3qndk1ssp109oz5jmlhaifsc-market-indexed858ceba788eca780ec88987c4b525820476f7665726e616e6365204c65616465727320313030:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qndb1ssl109oq0h8du1212026-09-21KRX Governance Leaders 100테마지수993601.9718.360.51%3590.443613.643574.2837,246,8814조원1413.7조원4196.582026-06-160.002026-09-22
cmud3qnd01ssh109odgggcz58fsc-market-indexed858ceba788eca780ec88987c4b52582045636f204c65616465727320313030:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qnct1sse109oo0278d1k12026-09-21KRX Eco Leaders 100테마지수993638.26-4.61-0.13%3643.133649.263617.6341,134,1563조원1290.3조원4502.622026-05-140.002026-09-22
cmud3qnci1ssa109o1vomorakfsc-market-indexed858ceba788eca780ec88987c4b52582045534720ec82aced9a8cecb185ec9e84eab2bdec9881eca780ec8898285329:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qnca1ss8109o7zosmota12026-09-21KRX ESG 사회책임경영지수(S)테마지수1267895.97156.212.02%7796.577923.087792.4263,961,19115.6조원4208.4조원10734.592026-06-220.002026-09-22
cmud3qnc11ss6109oe9833156fsc-market-indexed858ceba788eca780ec88987c4b525820455347204c65616465727320313530:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qnbu1ss4109oaz5x690812026-09-21KRX ESG Leaders 150테마지수1493274.0020.320.62%3264.793282.343246.2176,281,10216.3조원4775.5조원3962.612026-06-010.002026-09-22
cmud3qnbk1srz109od9gq15wvfsc-market-indexed858ceba788eca780ec88987c4b5258204242494720eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qnbc1srx109oztxgc5tp12026-09-21KRX BBIG 지수테마지수121704.83-19.33-1.12%1720.981720.981695.644,332,4936901.3억원338.6조원2270.322026-04-290.002026-09-22
cmud3qnb01sru109oi0kp51gzfsc-market-indexed858ceba788eca780ec88987c4b525820414920ebb098eb8f84ecb2b420eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qnav1srs109oq3v085x612026-09-21KRX AI 반도체 지수테마지수2017749.39671.013.93%17183.6517749.3917183.6544,013,00012.7조원3165조원23063.172026-06-220.002026-09-22
cmud3qosj1tds109oz5k04t0ifsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020ec82b0ec9785ec9eac:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qosa1tdp109oi36rcd9t12026-09-21코스닥 150 산업재KOSDAQ시리즈18244.60-2.66-1.08%247.05247.37242.756,424,5142139.3억원47.1조원490.412026-02-260.002026-09-22
cmud3qorz1tdk109ozhqn8o98fsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba52031353020eab1b0ebb284eb848cec8aa420eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qors1tdi109ov37em1q312026-09-21코스닥 150 거버넌스 지수테마지수222514.828.880.35%2507.182532.372470.554,188,5063250.8억원41.9조원3356.542026-01-290.002026-09-22
cmud3qorg1tdc109oqzm7sanpfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520313530:202609212026-09-21dayperiod2026-09-23 05:03:442026-09-23 05:03:44cmud3qor41td8109ocgwiwqre12026-09-21코스닥 150KOSDAQ시리즈1501416.5620.451.46%1403.171422.421387.72131,962,5953.5조원269.8조원2116.602026-02-270.002026-09-22
cmud3qo5a1t4c109omzxobvl1fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo4y1t47109ojygb3jjj12026-09-21금속KOSPI시리즈606721.64-107.57-1.58%6900.936900.936705.4312,362,9652724.4억원86.8조원10032.242026-05-060.002026-09-22
cmud3qnad1srq109oqp2gxhrkfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed97acec8aa4ecbc80ec96b4:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qna31sro109o5rc3u7mi12026-09-21KRX 300 헬스케어KRX시리즈443133.9322.300.72%3118.963148.973104.2614,639,0776578.7억원217.3조원4953.362026-02-270.002026-09-22
cmud3qn9y1srn109owri8sr09fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ed9584ec8898ec868cebb984ec9eac:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn9s1srm109oyc88ra0g12026-09-21KRX 300 필수소비재KRX시리즈201736.613.900.23%1729.501748.921716.301,868,6312673.7억원87.1조원1950.412026-08-280.002026-09-22
cmud3qn9m1srl109ozzhl198hfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ecbba4ebaea4eb8b88ecbc80ec9db4ec8598ec849cebb984ec8aa4:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn9i1srk109o9g8qm8l012026-09-21KRX 300 커뮤니케이션서비스KRX시리즈171412.70-9.29-0.65%1415.191419.471408.015,676,6383553.4억원117.2조원1936.272026-02-260.002026-09-22
cmud3qn9c1srj109o3eeo240ofsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eca095ebb3b4eab8b0ec88a0:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn931srh109ok9e0bvvi12026-09-21KRX 300 정보기술KRX시리즈549844.56205.312.13%9740.819855.449680.31106,497,03514.9조원3316.8조원13580.892026-06-220.002026-09-22
cmud3qn8y1srf109oajhqdvn3fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec9e90ec9ca0ec868cebb984ec9eac:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn8s1sre109on3xlpreb12026-09-21KRX 300 자유소비재KRX시리즈272261.91-17.18-0.75%2272.342272.342250.6312,410,2168098.2억원256.4조원3641.152026-06-010.002026-09-22
cmud3qn8k1srd109okb1gwv2pfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec868cec9eac:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn8g1src109okeb7ejc712026-09-21KRX 300 소재KRX시리즈291473.07-24.31-1.62%1496.191496.381468.385,046,8293660.2억원120.6조원2318.082026-05-060.002026-09-22
cmud3qn8a1srb109o392ah9bufsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020ec82b0ec9785ec9eac:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn851sra109o6ssp1eql12026-09-21KRX 300 산업재KRX시리즈731846.928.000.44%1852.291859.291832.3737,793,8593.1조원1007.3조원2471.242026-05-110.002026-09-22
cmud3qn801sr9109olsml51jzfsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn7u1sr8109ow5d1843a12026-09-21KRX 300 기후변화지수테마지수2444704.8789.791.95%4643.854720.164643.85133,911,77419.9조원5489조원6244.172026-06-220.002026-09-22
cmud3qn7n1sr7109o7olhwbjtfsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn7i1sr6109oxeeutf8w12026-09-21KRX 300 금융KRX시리즈292163.3332.511.53%2135.902172.332135.2513,734,4487523.2억원425.4조원2341.882026-02-200.002026-09-22
cmud3qn7a1sr5109oe0kykhfofsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn741sr4109onvfthuap12026-09-21KRX 300KRX시리즈3014823.0593.251.97%4762.004838.374761.72200,107,83521.6조원5634.2조원6391.282026-06-220.002026-09-22
cmud3qn6u1sr3109ovbxinkczfsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn6p1sr2109ofm3v5nn312026-09-21KRX 2차전지 TOP 10 지수테마지수103530.41-71.46-1.98%3620.883628.123519.883,110,9296188억원238조원5228.602026-05-070.002026-09-22
cmud3qn6f1sr1109ou1qt0w3yfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn6a1sr0109o6a10ff2v12026-09-21KRX 100KRX시리즈10017507.13289.891.68%17336.1117560.7317323.4976,726,68217.6조원5180.6조원23510.062026-06-220.002026-09-22
cmud3qn621sqz109oirs4l8zifsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn5x1sqy109opte9gwio12026-09-21K-샤프지수(5년)KRX시리즈00.440.012.33%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmud3qn5s1sqx109o3mzuyfthfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn5m1sqw109oabsl9s4712026-09-21K-샤프지수(3년)KRX시리즈00.870.022.35%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmud3qn5e1sqv109o8qv51lzqfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn5a1squ109odtqgjeaa12026-09-21K-샤프지수(1년)KRX시리즈01.390.010.72%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmud3qn541sqt109o9u6kqpr6fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn4y1sqs109otloysmef12026-09-21K-샤프지수(10년)KRX시리즈00.440.000.00%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmud3qn4q1sqr109oedb09615fsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn4j1sqq109oxdabk9bv12026-09-21IT 서비스KOSDAQ시리즈228664.860.800.12%665.60669.77660.61123,904,4821.8조원31조원1045.532026-01-290.002026-09-22
cmud3qn401sqp109oe8qgxnzbfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609212026-09-21dayperiod2026-09-23 05:03:422026-09-23 05:03:42cmud3qn3w1sqo109o3pul504a12026-09-21IT 서비스KOSPI시리즈251127.59-4.00-0.35%1127.441132.321119.604,246,9922770.1억원104.6조원1689.412026-06-010.002026-09-22
cmud3qo5u1t4k109ogzezonvffsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec868d:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo5k1t4e109oniqcxuv412026-09-21금속KOSDAQ시리즈751885.13-14.35-0.76%1906.331912.111881.7918,311,7291430.1억원10.1조원2919.002026-05-040.002026-09-22
cmud3qo4h1t41109oc6znvnwafsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab1b4ec84a4:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo491t3x109onhdqc9r812026-09-21건설KOSDAQ시리즈2875.35-1.97-2.55%76.9377.1075.041,366,027116.4억원4.5조원109.112026-05-040.002026-09-22
cmud3qo3x1t3s109o740dqkqpfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab1b4ec84a4:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo3p1t3p109o0bxpl3iu12026-09-21건설KOSPI시리즈28169.97-1.70-0.99%173.30173.32167.9811,389,6022854.4억원38.3조원243.452026-04-290.002026-09-22
cmud3qo2s1t3b109o0ddll9adfsc-market-indexed858ceba788eca780ec88987c4b52582f53265020ed8384ec868ced9aa8ec9ca820eab7b8eba6b0eb89b4eb949ceca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo2l1t38109ohdcy3za812026-09-21KRX/S&P 탄소효율 그린뉴딜지수테마지수04220.7971.611.73%4179.744232.024174.3000원0원5423.172026-06-222495.952026-01-02
cmud3qo271t31109o4z6316hzfsc-market-indexed858ceba788eca780ec88987c4b52582f5326502045534720eab3a0ebb0b0eb8bb9eca780ec8898:202609212026-09-21dayperiod2026-09-23 05:03:432026-09-23 05:03:43cmud3qo201t2z109opvhws9dy12026-09-21KRX/S&P ESG 고배당지수테마지수02331.022.070.09%2324.012339.262317.1200원0원2711.212026-02-262043.192026-01-02
cmuboau4f1iwv109oo8q8upprfsc-market-index4b4f535049ec8b9ceba6aceca6887ced9994ed9599:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau491iws109objewwedn12026-09-18화학KOSPI시리즈1024692.01-8.23-0.18%4759.474766.654688.2924,508,3239234억원168.9조원5749.022026-04-290.002026-09-21
cmuboau211ive109on7vqq5ctfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20ec868ced9895eca3bc:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau1w1ivc109ohutzbq1w12026-09-18코스피 소형주KOSPI시리즈5282399.535.740.24%2406.452410.242399.53133,418,9089697.4억원86.2조원3058.392026-04-290.002026-09-21
cmuboau1c1iuz109o0qx63dl9fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20eb8c80ed9895eca3bc:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau171iux109o28flzmsf12026-09-18코스피 대형주KOSPI시리즈1007539.84210.492.87%7526.337561.197462.08108,600,76022.9조원5062.3조원10156.712026-06-220.002026-09-21
cmuboau0y1iur109o9lvi9l93fsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc20eab3a0ebb0b0eb8bb9203530:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau0t1iuo109oxd12ssv012026-09-18코스피 고배당 50테마지수504682.36-47.79-1.01%4756.854757.004682.3626,437,9261.8조원533.5조원5572.042026-02-200.002026-09-21
7,824건 중 4,401–4,450← 이전89 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt desc 정렬