[표] 코스피 지수선물·옵션 시세표(28일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│62500.00 │62000.00│100.00 │829434 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│52800.00 │52800.00│100.00 │4229│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│240000.00 │239000.0│2500.00 │4365│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37950.00 │37500.00│-300.00 │15100 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│22300.00 │22300.00│50.00 │27071 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│198000.00 │195500.0│-500.00 │55796 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34550.00 │34350.00│100.00 │2443│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35750.00 │35800.00│150.00 │35159 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81300.00 │80600.00│-200.00 │46612 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│229000.00 │229000.0│1500.00 │3774│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│562000.00 │580000.0│23000.00│9756│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│145000.00 │146000.0│2500.00 │32493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│95200.00 │93800.00│-600.00 │15609 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36500.00 │36400.00│0.00│2740│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33350.00 │33200.00│100.00 │14460 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80000.00 │80300.00│500.00 │850 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│41250.00 │41150.00│150.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81600.00 │82300.00│100.00 │1284│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│83500.00 │83800.00│700.00 │4527│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│36250.00 │36750.00│700.00 │45888 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│184500.00 │183000.0│0.00│7643│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│80500.00 │80500.00│0.00│748 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15050.00 │15500.00│500.00 │51991 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│48100.00 │47800.00│50.00 │31723 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│570000.00 │600000.0│35000.00│27138 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6580.00 │6470.00 │-30.00 │16879 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5420.00 │5360.00 │-10.00 │4556│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│101000.00 │99800.00│-200.00 │224533 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30200.00 │28900.00│-1100.00│34913 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│112000.00 │109500.0│-1500.00│3738│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│34150.00 │33800.00│-250.00 │969 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│251000.00 │247500.0│1000.00 │22896 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25400.00 │24950.00│-300.00 │17809 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12450.00 │12300.00│-100.00 │12600 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│94100.00 │91300.00│-1600.00│6116│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│472000.00 │472000.0│4500.00 │232 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9410.00 │9370.00 │30.00 │3097│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│22450.00 │22000.00│-400.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│19900.00 │19950.00│100.00 │6541│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18250.00 │18150.00│200.00 │38516 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│95000.00 │93100.00│-1900.00│981 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│175000.00 │177000.0│4000.00 │5024│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│60200.00 │60700.00│1000.00 │4361│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5450.00 │5500.00 │90.00 │11801 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31800.00 │31400.00│-200.00 │35 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│52000.00 │53700.00│1400.00 │23342 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│367500.00 │365000.0│2000.00 │2530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│30400.00 │30200.00│0.00│1109│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│62300.00 │61600.00│-800.00 │6113│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│54600.00 │55000.00│900.00 │52838 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42150.00 │41550.00│-450.00 │10413 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│67100.00 │67300.00│800.00 │11677 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│71400.00 │71000.00│200.00 │9352│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25550.00 │25650.00│150.00 │4188│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6730.00 │6730.00 │70.00 │6028│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7740.00 │7750.00 │60.00 │2373│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14100.00 │14200.00│200.00 │2858│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│32000.00 │31800.00│150.00 │1693│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│362000.00 │357000.0│4000.00 │17383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9750.00 │9700.00 │10.00 │1023│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│114000.00 │115000.0│6000.00 │33902 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│221000.00 │218500.0│-1000.00│3462│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4300.00 │4370.00 │50.00 │2824│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│128500.00 │127500.0│0.00│765 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6260.00 │6210.00 │-80.00 │12654 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│137000.00 │136500.0│0.00│3297│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│141000.00 │126500.0│-14500.0│40435 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22750.00 │22200.00│-400.00 │4578│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│120000.00 │120500.0│2000.00 │5754│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│25000.00 │25500.00│850.00 │3164│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2190.00 │2180.00 │0.00│3855│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│36250.00 │42600.00│7450.00 │259404 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│185500.00 │182500.0│-2000.00│2755│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│87300.00 │87900.00│600.00 │3575│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│32450.00 │32350.00│100.00 │2467│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│73000.00 │72400.00│400.00 │54700 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│13250.00 │13350.00│300.00 │1656│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11150.00 │11050.00│-50.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19650.00 │19250.00│-150.00 │1411│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│41750.00 │40950.00│-750.00 │4106│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5750.00 │5840.00 │240.00 │14259 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│191000.00 │191000.0│1000.00 │11779 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│54300.00 │54500.00│700.00 │2132│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│757000.00 │756000.0│4000.00 │6559│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│39650.00 │36900.00│-2700.00│8922│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│197000.00 │196500.0│2500.00 │605 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│41100.00 │41450.00│250.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│64500.00 │64400.00│-100.00 │1368│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│309500.00 │307500.0│-2000.00│121 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10500.00 │10450.00│0.00│1114│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4160.00 │4130.00 │0.00│2909│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│60400.00 │59800.00│-300.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│397500.00 │395000.0│-500.00 │205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│57700.00 │57000.00│-200.00 │604 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│286500.00 │288500.0│5000.00 │202 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24600.00 │24350.00│0.00│740 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│64400.00 │63800.00│-100.00 │661 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│58100.00 │57800.00│0.00│358 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│37900.00 │37900.00│100.00 │1622│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│66900.00 │66000.00│-700.00 │360 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20400.00 │20400.00│150.00 │5962│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│284000.00 │279000.0│-4500.00│40 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│81800.00 │82800.00│1600.00 │2409│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│56900.00 │56400.00│0.00│6028│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│220000.00 │217000.0│-500.00 │590 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│40250.00 │38750.00│-1500.00│953 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│40500.00 │40200.00│150.00 │1972│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4760.00 │4730.00 │30.00 │30306 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│126500.00 │128000.0│-500.00 │983 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│70900.00 │68300.00│-1400.00│2175│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│42300.00 │42850.00│900.00 │127 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18650.00 │18400.00│-200.00 │1169│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│49450.00 │49000.00│0.00│674 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│116200.00 │113800.0│-1000.00│187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│76300.00 │74400.00│100.00 │246 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│101000.00 │99500.00│-100.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42000.00 │42300.00│550.00 │379 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│30800.00 │32400.00│1600.00 │4543│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28250.00 │27800.00│-150.00 │4161│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│17000.00 │16250.00│-300.00 │1423│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│32000.00 │31200.00│-750.00 │1887│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│24400.00 │24000.00│-500.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│86300.00 │85500.00│300.00 │243 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8630.00 │8570.00 │30.00 │480 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│69000.00 │68000.00│-300.00 │4633│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71700.00 │69600.00│-1300.00│6801│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│72000.00 │72200.00│800.00 │8983│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│118000.00 │136000.0│21000.00│107180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3610.00 │3570.00 │-20.00 │1305│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│35850.00 │36100.00│700.00 │1182│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11950.00 │11750.00│-100.00 │13536 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│11600.00 │11650.00│-50.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│72100.00 │73300.00│1800.00 │12651 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16550.00 │16400.00│0.00│1631│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│55000.00 │55400.00│400.00 │4584│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6720.00 │6610.00 │-120.00 │1178│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5700.00 │5580.00 │-50.00 │29256 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│133000.00 │135500.0│3500.00 │5697│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44850.00 │44650.00│100.00 │13509 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│18350.00 │18700.00│500.00 │24088 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│22750.00 │22200.00│-100.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│35900.00 │35900.00│450.00 │3680│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20000.00 │19700.00│0.00│417 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│28700.00 │29350.00│1250.00 │18562 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│40800.00 │39750.00│-800.00 │2529│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│841000.00 │860000.0│18000.00│956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│20100.00 │19250.00│-650.00 │2402│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14150.00 │14150.00│100.00 │4842│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11100.00 │10850.00│-150.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│50300.00 │49800.00│50.00 │2759│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│118800.00 │118800.0│1400.00 │3987│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│76500.00 │75200.00│0.00│151 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│236300.00 │236100.0│5200.00 │136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│27200.00 │26600.00│-200.00 │238 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5550.00 │5460.00 │-10.00 │2313│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13150.00 │13250.00│250.00 │1929│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│35900.00 │36000.00│150.00 │201 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│397000.00 │417000.0│23000.00│34630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│30300.00 │30150.00│300.00 │1109│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│65200.00 │61400.00│-3100.00│2788│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│244500.00 │250000.0│8500.00 │251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│131000.00 │126500.0│-4000.00│2192│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│24500.00 │24100.00│-200.00 │3649│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│83200.00 │80900.00│-2300.00│3251│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│172000.00 │169500.0│1500.00 │626 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│124000.00 │121000.0│-1000.00│142 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42950.00 │42550.00│250.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│78700.00 │77900.00│-700.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│153000.00 │152000.0│3000.00 │59 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│55700.00 │55600.00│700.00 │19 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│103000.00 │100000.0│-2500.00│3 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│25400.00 │25550.00│500.00 │237 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│52500.00 │51700.00│700.00 │123 │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│62500.00 │62000.00│100.00 │829434 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│52800.00 │52800.00│100.00 │4229│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│240000.00 │239000.0│2500.00 │4365│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37950.00 │37500.00│-300.00 │15100 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│22300.00 │22300.00│50.00 │27071 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│198000.00 │195500.0│-500.00 │55796 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34550.00 │34350.00│100.00 │2443│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35750.00 │35800.00│150.00 │35159 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81300.00 │80600.00│-200.00 │46612 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│229000.00 │229000.0│1500.00 │3774│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│562000.00 │580000.0│23000.00│9756│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│145000.00 │146000.0│2500.00 │32493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│95200.00 │93800.00│-600.00 │15609 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36500.00 │36400.00│0.00│2740│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33350.00 │33200.00│100.00 │14460 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80000.00 │80300.00│500.00 │850 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│41250.00 │41150.00│150.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81600.00 │82300.00│100.00 │1284│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│83500.00 │83800.00│700.00 │4527│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│36250.00 │36750.00│700.00 │45888 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│184500.00 │183000.0│0.00│7643│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│80500.00 │80500.00│0.00│748 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15050.00 │15500.00│500.00 │51991 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│48100.00 │47800.00│50.00 │31723 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│570000.00 │600000.0│35000.00│27138 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6580.00 │6470.00 │-30.00 │16879 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5420.00 │5360.00 │-10.00 │4556│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│101000.00 │99800.00│-200.00 │224533 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30200.00 │28900.00│-1100.00│34913 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│112000.00 │109500.0│-1500.00│3738│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│34150.00 │33800.00│-250.00 │969 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│251000.00 │247500.0│1000.00 │22896 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25400.00 │24950.00│-300.00 │17809 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12450.00 │12300.00│-100.00 │12600 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│94100.00 │91300.00│-1600.00│6116│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│472000.00 │472000.0│4500.00 │232 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9410.00 │9370.00 │30.00 │3097│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│22450.00 │22000.00│-400.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│19900.00 │19950.00│100.00 │6541│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18250.00 │18150.00│200.00 │38516 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│95000.00 │93100.00│-1900.00│981 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│175000.00 │177000.0│4000.00 │5024│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│60200.00 │60700.00│1000.00 │4361│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5450.00 │5500.00 │90.00 │11801 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31800.00 │31400.00│-200.00 │35 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│52000.00 │53700.00│1400.00 │23342 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│367500.00 │365000.0│2000.00 │2530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│30400.00 │30200.00│0.00│1109│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│62300.00 │61600.00│-800.00 │6113│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│54600.00 │55000.00│900.00 │52838 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42150.00 │41550.00│-450.00 │10413 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│67100.00 │67300.00│800.00 │11677 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│71400.00 │71000.00│200.00 │9352│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25550.00 │25650.00│150.00 │4188│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6730.00 │6730.00 │70.00 │6028│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7740.00 │7750.00 │60.00 │2373│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14100.00 │14200.00│200.00 │2858│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│32000.00 │31800.00│150.00 │1693│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│362000.00 │357000.0│4000.00 │17383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9750.00 │9700.00 │10.00 │1023│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│114000.00 │115000.0│6000.00 │33902 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│221000.00 │218500.0│-1000.00│3462│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4300.00 │4370.00 │50.00 │2824│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│128500.00 │127500.0│0.00│765 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6260.00 │6210.00 │-80.00 │12654 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│137000.00 │136500.0│0.00│3297│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│141000.00 │126500.0│-14500.0│40435 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22750.00 │22200.00│-400.00 │4578│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│120000.00 │120500.0│2000.00 │5754│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│25000.00 │25500.00│850.00 │3164│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2190.00 │2180.00 │0.00│3855│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│36250.00 │42600.00│7450.00 │259404 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│185500.00 │182500.0│-2000.00│2755│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│87300.00 │87900.00│600.00 │3575│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│32450.00 │32350.00│100.00 │2467│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│73000.00 │72400.00│400.00 │54700 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│13250.00 │13350.00│300.00 │1656│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11150.00 │11050.00│-50.00 │409 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19650.00 │19250.00│-150.00 │1411│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│41750.00 │40950.00│-750.00 │4106│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5750.00 │5840.00 │240.00 │14259 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│191000.00 │191000.0│1000.00 │11779 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│54300.00 │54500.00│700.00 │2132│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│757000.00 │756000.0│4000.00 │6559│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│39650.00 │36900.00│-2700.00│8922│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│197000.00 │196500.0│2500.00 │605 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│41100.00 │41450.00│250.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│64500.00 │64400.00│-100.00 │1368│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│309500.00 │307500.0│-2000.00│121 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10500.00 │10450.00│0.00│1114│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4160.00 │4130.00 │0.00│2909│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│60400.00 │59800.00│-300.00 │636 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│397500.00 │395000.0│-500.00 │205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│57700.00 │57000.00│-200.00 │604 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│286500.00 │288500.0│5000.00 │202 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24600.00 │24350.00│0.00│740 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│64400.00 │63800.00│-100.00 │661 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│58100.00 │57800.00│0.00│358 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│37900.00 │37900.00│100.00 │1622│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│66900.00 │66000.00│-700.00 │360 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20400.00 │20400.00│150.00 │5962│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│284000.00 │279000.0│-4500.00│40 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│81800.00 │82800.00│1600.00 │2409│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│56900.00 │56400.00│0.00│6028│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│220000.00 │217000.0│-500.00 │590 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│40250.00 │38750.00│-1500.00│953 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│40500.00 │40200.00│150.00 │1972│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4760.00 │4730.00 │30.00 │30306 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│126500.00 │128000.0│-500.00 │983 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│70900.00 │68300.00│-1400.00│2175│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│42300.00 │42850.00│900.00 │127 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18650.00 │18400.00│-200.00 │1169│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│49450.00 │49000.00│0.00│674 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│116200.00 │113800.0│-1000.00│187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│76300.00 │74400.00│100.00 │246 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│101000.00 │99500.00│-100.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42000.00 │42300.00│550.00 │379 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│30800.00 │32400.00│1600.00 │4543│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28250.00 │27800.00│-150.00 │4161│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│17000.00 │16250.00│-300.00 │1423│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│32000.00 │31200.00│-750.00 │1887│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│24400.00 │24000.00│-500.00 │343 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│86300.00 │85500.00│300.00 │243 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8630.00 │8570.00 │30.00 │480 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│69000.00 │68000.00│-300.00 │4633│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71700.00 │69600.00│-1300.00│6801│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│72000.00 │72200.00│800.00 │8983│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│118000.00 │136000.0│21000.00│107180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3610.00 │3570.00 │-20.00 │1305│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│35850.00 │36100.00│700.00 │1182│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11950.00 │11750.00│-100.00 │13536 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│11600.00 │11650.00│-50.00 │765 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│72100.00 │73300.00│1800.00 │12651 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16550.00 │16400.00│0.00│1631│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│55000.00 │55400.00│400.00 │4584│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6720.00 │6610.00 │-120.00 │1178│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5700.00 │5580.00 │-50.00 │29256 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│133000.00 │135500.0│3500.00 │5697│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44850.00 │44650.00│100.00 │13509 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│18350.00 │18700.00│500.00 │24088 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│22750.00 │22200.00│-100.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│35900.00 │35900.00│450.00 │3680│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20000.00 │19700.00│0.00│417 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│28700.00 │29350.00│1250.00 │18562 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│40800.00 │39750.00│-800.00 │2529│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│841000.00 │860000.0│18000.00│956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│20100.00 │19250.00│-650.00 │2402│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14150.00 │14150.00│100.00 │4842│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11100.00 │10850.00│-150.00 │100 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│50300.00 │49800.00│50.00 │2759│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│118800.00 │118800.0│1400.00 │3987│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│76500.00 │75200.00│0.00│151 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│236300.00 │236100.0│5200.00 │136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│27200.00 │26600.00│-200.00 │238 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5550.00 │5460.00 │-10.00 │2313│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13150.00 │13250.00│250.00 │1929│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│35900.00 │36000.00│150.00 │201 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│397000.00 │417000.0│23000.00│34630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│30300.00 │30150.00│300.00 │1109│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│65200.00 │61400.00│-3100.00│2788│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│244500.00 │250000.0│8500.00 │251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│131000.00 │126500.0│-4000.00│2192│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│24500.00 │24100.00│-200.00 │3649│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│83200.00 │80900.00│-2300.00│3251│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│172000.00 │169500.0│1500.00 │626 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│124000.00 │121000.0│-1000.00│142 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42950.00 │42550.00│250.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│78700.00 │77900.00│-700.00 │217 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│153000.00 │152000.0│3000.00 │59 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│55700.00 │55600.00│700.00 │19 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│103000.00 │100000.0│-2500.00│3 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│25400.00 │25550.00│500.00 │237 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│52500.00 │51700.00│700.00 │123 │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
