[표] 코스피 지수선물·옵션 시세표(2일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│61300.00 │61600.00│200.00 │1011296 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53500.00 │52500.00│-1000.00│1578│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│240000.00 │236500.0│-3500.00│6159│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│38400.00 │37750.00│-600.00 │23038 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│22100.00 │21900.00│-150.00 │16896 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│197000.00 │197000.0│1000.00 │48690 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34250.00 │34150.00│-350.00 │1714│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35300.00 │35100.00│50.00 │28352 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81300.00 │81300.00│800.00 │46056 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│226500.00 │227000.0│-500.00 │5925│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│589000.00 │573000.0│-10000.0│8381│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│142500.00 │141500.0│-1000.00│15485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│94600.00 │93600.00│-1000.00│12060 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36250.00 │35900.00│-650.00 │2401│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33900.00 │33150.00│-650.00 │10035 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80200.00 │79500.00│-1700.00│1777│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40750.00 │41000.00│150.00 │1208│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81200.00 │81600.00│400.00 │2774│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│86000.00 │87200.00│700.00 │8196│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│37050.00 │36950.00│-100.00 │28091 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│186500.00 │180000.0│-6000.00│7368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│77700.00 │78600.00│-100.00 │26 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15150.00 │15150.00│-50.00 │15672 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│48400.00 │47550.00│-400.00 │31894 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│615000.00 │610000.0│-3000.00│5903│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6530.00 │6450.00 │-100.00 │22899 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5670.00 │5810.00 │140.00 │10535 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│97200.00 │96500.00│-600.00 │88680 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30050.00 │30000.00│0.00│25757 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│106000.00 │105000.0│-1500.00│3903│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│34650.00 │35650.00│1000.00 │5777│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│261500.00 │259000.0│0.00│21207 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25250.00 │25050.00│-100.00 │15622 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12500.00 │12400.00│-150.00 │10004 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│92400.00 │88400.00│-3500.00│10201 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│485000.00 │476000.0│-11500.0│412 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9310.00 │9240.00 │-120.00 │866 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│21700.00 │21650.00│-50.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│21100.00 │20700.00│-400.00 │7960│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18800.00 │18500.00│-250.00 │111737 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│93200.00 │91400.00│-2700.00│744 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│179500.00 │177000.0│-2000.00│1700│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59300.00 │59200.00│-700.00 │3144│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5850.00 │5810.00 │-20.00 │25015 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31600.00 │31600.00│-150.00 │45 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│64600.00 │63600.00│-1100.00│88799 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│372500.00 │367500.0│-4500.00│2386│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│30150.00 │30800.00│650.00 │920 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│62300.00 │61800.00│-700.00 │4280│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│58100.00 │58300.00│300.00 │39642 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42150.00 │42250.00│0.00│16069 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│68400.00 │68900.00│600.00 │7424│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│71700.00 │71100.00│-1800.00│8256│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25650.00 │25650.00│-50.00 │4750│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6700.00 │6640.00 │-160.00 │8304│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7660.00 │7580.00 │-100.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14250.00 │14550.00│200.00 │5276│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│33100.00 │33250.00│0.00│2204│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│360000.00 │361500.0│3500.00 │5235│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9850.00 │9760.00 │-90.00 │6576│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│122500.00 │120000.0│-3000.00│15562 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│217500.00 │214500.0│-4500.00│2816│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4510.00 │4410.00 │-200.00 │12152 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│131000.00 │129500.0│-2500.00│650 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6190.00 │6270.00 │80.00 │18817 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│133000.00 │132500.0│-1500.00│1269│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│128000.00 │126500.0│-500.00 │2868│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22350.00 │22750.00│350.00 │1726│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│117500.00 │119000.0│0.00│3342│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│27800.00 │28650.00│850.00 │14440 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2240.00 │2160.00 │-50.00 │2209│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│43700.00 │44050.00│-200.00 │61418 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│180000.00 │178500.0│0.00│1410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│94400.00 │98400.00│3500.00 │22448 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│32550.00 │32450.00│-100.00 │2781│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│74600.00 │71700.00│-2300.00│36251 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│13550.00 │13950.00│350.00 │14170 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11050.00 │11000.00│-50.00 │87 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19300.00 │19150.00│-100.00 │650 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│39300.00 │39300.00│150.00 │11037 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│6040.00 │5750.00 │-110.00 │12961 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│189000.00 │186500.0│-1500.00│5254│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│54800.00 │54900.00│200.00 │2758│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│789000.00 │765000.0│-23000.0│1302│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│36550.00 │35750.00│-700.00 │1482│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│196000.00 │196500.0│-1000.00│233 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│40550.00 │39900.00│-1000.00│363 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│62400.00 │63000.00│500.00 │389 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│306000.00 │304500.0│-4500.00│186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10600.00 │10450.00│-250.00 │1297│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4200.00 │4200.00 │0.00│7345│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│60200.00 │60700.00│0.00│425 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│385000.00 │385500.0│-2500.00│535 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│56500.00 │55800.00│-700.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│301000.00 │295500.0│-7500.00│66 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24850.00 │24750.00│-200.00 │1457│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62400.00 │61800.00│-800.00 │202 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│56600.00 │56300.00│-700.00 │115 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│39100.00 │38550.00│-350.00 │3895│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│65800.00 │65300.00│-1100.00│710 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20800.00 │20400.00│-300.00 │2559│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│273000.00 │280500.0│8000.00 │81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│86000.00 │86700.00│400.00 │5866│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│58000.00 │57300.00│-100.00 │5594│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│215500.00 │211000.0│-6500.00│847 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│38350.00 │37800.00│-800.00 │925 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│39950.00 │39350.00│-800.00 │1712│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4740.00 │4690.00 │-100.00 │24615 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│126500.00 │123500.0│-3000.00│354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│67900.00 │67000.00│-1500.00│427 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│43200.00 │44450.00│1800.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18650.00 │18600.00│-150.00 │4413│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50300.00 │49450.00│-1050.00│578 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│112500.00 │112700.0│-1400.00│73 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│77200.00 │75700.00│-1500.00│338 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│100100.00 │100000.0│-500.00 │246 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42000.00 │43550.00│1800.00 │2879│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31250.00 │31100.00│-300.00 │2877│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28450.00 │28450.00│0.00│2862│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16600.00 │16250.00│-350.00 │3121│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30700.00 │30400.00│-100.00 │2585│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23300.00 │23200.00│-500.00 │283 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│91000.00 │88400.00│-2400.00│346 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8450.00 │8390.00 │-250.00 │13449 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│68900.00 │68800.00│600.00 │2564│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│69800.00 │67000.00│-2900.00│9333│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│71800.00 │71200.00│-500.00 │6230│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│135000.00 │133000.0│-1000.00│12154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3530.00 │3510.00 │-60.00 │2628│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37100.00 │37250.00│200.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11750.00 │11700.00│-100.00 │5078│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12200.00 │12500.00│300.00 │6426│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│75300.00 │74200.00│-900.00 │10384 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│15950.00 │15850.00│-300.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│55100.00 │55300.00│400.00 │5493│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6690.00 │6730.00 │-20.00 │3784│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5720.00 │5680.00 │0.00│26252 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│141500.00 │137000.0│-3500.00│4965│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44700.00 │43950.00│-950.00 │9666│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│19150.00 │18500.00│-600.00 │20836 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23050.00 │22500.00│-550.00 │1322│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│37000.00 │36500.00│-300.00 │8838│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20200.00 │19850.00│-500.00 │394 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│29200.00 │29850.00│150.00 │4555│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│40950.00 │40850.00│-500.00 │3077│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│881000.00 │864000.0│-11000.0│361 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19900.00 │19550.00│-300.00 │3535│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14100.00 │14500.00│400.00 │15790 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11150.00 │11050.00│-200.00 │95 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│50500.00 │50400.00│-200.00 │2868│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│127800.00 │125500.0│-2200.00│3888│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│74300.00 │76800.00│2300.00 │834 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│241500.00 │238700.0│-3800.00│141 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26850.00 │26600.00│-400.00 │117 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5430.00 │5390.00 │-50.00 │1303│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│12850.00 │12900.00│-50.00 │508 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│34800.00 │35050.00│0.00│153 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│421500.00 │416500.0│-3500.00│4693│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│30800.00 │30050.00│-900.00 │2481│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│60900.00 │60400.00│-400.00 │621 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│243000.00 │242000.0│-500.00 │260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│122000.00 │120000.0│-2500.00│1029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25350.00 │24900.00│-450.00 │356 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│83200.00 │81400.00│-1900.00│279 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│172500.00 │165500.0│-8000.00│1135│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│134000.00 │135500.0│1000.00 │4858│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42250.00 │41850.00│-900.00 │577 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│77800.00 │76100.00│-2100.00│85 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│162500.00 │159500.0│0.00│661 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│57000.00 │57100.00│-500.00 │11 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│98300.00 │99100.00│1700.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│25450.00 │25900.00│-50.00 │181 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│52600.00 │51500.00│-1200.00│737 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│237700.00 │235200.0│-5600.00│563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│58200.00 │56800.00│-1700.00│1949│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│63300.00 │63600.00│400.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│130700.00 │130700.0│-2100.00│1 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 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)│61300.00 │61600.00│200.00 │1011296 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53500.00 │52500.00│-1000.00│1578│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│240000.00 │236500.0│-3500.00│6159│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│38400.00 │37750.00│-600.00 │23038 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│22100.00 │21900.00│-150.00 │16896 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│197000.00 │197000.0│1000.00 │48690 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34250.00 │34150.00│-350.00 │1714│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35300.00 │35100.00│50.00 │28352 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81300.00 │81300.00│800.00 │46056 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│226500.00 │227000.0│-500.00 │5925│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│589000.00 │573000.0│-10000.0│8381│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│142500.00 │141500.0│-1000.00│15485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│94600.00 │93600.00│-1000.00│12060 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36250.00 │35900.00│-650.00 │2401│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33900.00 │33150.00│-650.00 │10035 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80200.00 │79500.00│-1700.00│1777│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40750.00 │41000.00│150.00 │1208│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81200.00 │81600.00│400.00 │2774│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│86000.00 │87200.00│700.00 │8196│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│37050.00 │36950.00│-100.00 │28091 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│186500.00 │180000.0│-6000.00│7368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│77700.00 │78600.00│-100.00 │26 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15150.00 │15150.00│-50.00 │15672 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│48400.00 │47550.00│-400.00 │31894 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│615000.00 │610000.0│-3000.00│5903│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6530.00 │6450.00 │-100.00 │22899 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5670.00 │5810.00 │140.00 │10535 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│97200.00 │96500.00│-600.00 │88680 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30050.00 │30000.00│0.00│25757 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│106000.00 │105000.0│-1500.00│3903│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│34650.00 │35650.00│1000.00 │5777│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│261500.00 │259000.0│0.00│21207 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25250.00 │25050.00│-100.00 │15622 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12500.00 │12400.00│-150.00 │10004 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│92400.00 │88400.00│-3500.00│10201 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│485000.00 │476000.0│-11500.0│412 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9310.00 │9240.00 │-120.00 │866 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│21700.00 │21650.00│-50.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│21100.00 │20700.00│-400.00 │7960│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18800.00 │18500.00│-250.00 │111737 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│93200.00 │91400.00│-2700.00│744 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│179500.00 │177000.0│-2000.00│1700│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59300.00 │59200.00│-700.00 │3144│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5850.00 │5810.00 │-20.00 │25015 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31600.00 │31600.00│-150.00 │45 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│64600.00 │63600.00│-1100.00│88799 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│372500.00 │367500.0│-4500.00│2386│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│30150.00 │30800.00│650.00 │920 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│62300.00 │61800.00│-700.00 │4280│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│58100.00 │58300.00│300.00 │39642 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42150.00 │42250.00│0.00│16069 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│68400.00 │68900.00│600.00 │7424│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│71700.00 │71100.00│-1800.00│8256│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25650.00 │25650.00│-50.00 │4750│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6700.00 │6640.00 │-160.00 │8304│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7660.00 │7580.00 │-100.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14250.00 │14550.00│200.00 │5276│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│33100.00 │33250.00│0.00│2204│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│360000.00 │361500.0│3500.00 │5235│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9850.00 │9760.00 │-90.00 │6576│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│122500.00 │120000.0│-3000.00│15562 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│217500.00 │214500.0│-4500.00│2816│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4510.00 │4410.00 │-200.00 │12152 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│131000.00 │129500.0│-2500.00│650 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6190.00 │6270.00 │80.00 │18817 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│133000.00 │132500.0│-1500.00│1269│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│128000.00 │126500.0│-500.00 │2868│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22350.00 │22750.00│350.00 │1726│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│117500.00 │119000.0│0.00│3342│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│27800.00 │28650.00│850.00 │14440 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2240.00 │2160.00 │-50.00 │2209│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│43700.00 │44050.00│-200.00 │61418 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│180000.00 │178500.0│0.00│1410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│94400.00 │98400.00│3500.00 │22448 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│32550.00 │32450.00│-100.00 │2781│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│74600.00 │71700.00│-2300.00│36251 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│13550.00 │13950.00│350.00 │14170 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11050.00 │11000.00│-50.00 │87 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19300.00 │19150.00│-100.00 │650 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│39300.00 │39300.00│150.00 │11037 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│6040.00 │5750.00 │-110.00 │12961 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│189000.00 │186500.0│-1500.00│5254│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│54800.00 │54900.00│200.00 │2758│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│789000.00 │765000.0│-23000.0│1302│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│36550.00 │35750.00│-700.00 │1482│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│196000.00 │196500.0│-1000.00│233 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│40550.00 │39900.00│-1000.00│363 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│62400.00 │63000.00│500.00 │389 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│306000.00 │304500.0│-4500.00│186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10600.00 │10450.00│-250.00 │1297│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4200.00 │4200.00 │0.00│7345│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│60200.00 │60700.00│0.00│425 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│385000.00 │385500.0│-2500.00│535 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│56500.00 │55800.00│-700.00 │481 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│301000.00 │295500.0│-7500.00│66 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24850.00 │24750.00│-200.00 │1457│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62400.00 │61800.00│-800.00 │202 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│56600.00 │56300.00│-700.00 │115 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│39100.00 │38550.00│-350.00 │3895│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│65800.00 │65300.00│-1100.00│710 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20800.00 │20400.00│-300.00 │2559│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│273000.00 │280500.0│8000.00 │81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│86000.00 │86700.00│400.00 │5866│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│58000.00 │57300.00│-100.00 │5594│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│215500.00 │211000.0│-6500.00│847 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│38350.00 │37800.00│-800.00 │925 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│39950.00 │39350.00│-800.00 │1712│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4740.00 │4690.00 │-100.00 │24615 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│126500.00 │123500.0│-3000.00│354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│67900.00 │67000.00│-1500.00│427 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│43200.00 │44450.00│1800.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18650.00 │18600.00│-150.00 │4413│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50300.00 │49450.00│-1050.00│578 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│112500.00 │112700.0│-1400.00│73 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│77200.00 │75700.00│-1500.00│338 │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│100100.00 │100000.0│-500.00 │246 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42000.00 │43550.00│1800.00 │2879│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31250.00 │31100.00│-300.00 │2877│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28450.00 │28450.00│0.00│2862│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16600.00 │16250.00│-350.00 │3121│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30700.00 │30400.00│-100.00 │2585│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│23300.00 │23200.00│-500.00 │283 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│91000.00 │88400.00│-2400.00│346 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8450.00 │8390.00 │-250.00 │13449 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│68900.00 │68800.00│600.00 │2564│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│69800.00 │67000.00│-2900.00│9333│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│71800.00 │71200.00│-500.00 │6230│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│135000.00 │133000.0│-1000.00│12154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3530.00 │3510.00 │-60.00 │2628│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37100.00 │37250.00│200.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11750.00 │11700.00│-100.00 │5078│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12200.00 │12500.00│300.00 │6426│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│75300.00 │74200.00│-900.00 │10384 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│15950.00 │15850.00│-300.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│55100.00 │55300.00│400.00 │5493│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6690.00 │6730.00 │-20.00 │3784│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5720.00 │5680.00 │0.00│26252 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│141500.00 │137000.0│-3500.00│4965│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44700.00 │43950.00│-950.00 │9666│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│19150.00 │18500.00│-600.00 │20836 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23050.00 │22500.00│-550.00 │1322│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│37000.00 │36500.00│-300.00 │8838│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20200.00 │19850.00│-500.00 │394 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│29200.00 │29850.00│150.00 │4555│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│40950.00 │40850.00│-500.00 │3077│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│881000.00 │864000.0│-11000.0│361 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19900.00 │19550.00│-300.00 │3535│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14100.00 │14500.00│400.00 │15790 │
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11150.00 │11050.00│-200.00 │95 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│50500.00 │50400.00│-200.00 │2868│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│127800.00 │125500.0│-2200.00│3888│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│74300.00 │76800.00│2300.00 │834 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│241500.00 │238700.0│-3800.00│141 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26850.00 │26600.00│-400.00 │117 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5430.00 │5390.00 │-50.00 │1303│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│12850.00 │12900.00│-50.00 │508 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│34800.00 │35050.00│0.00│153 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│421500.00 │416500.0│-3500.00│4693│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│30800.00 │30050.00│-900.00 │2481│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│60900.00 │60400.00│-400.00 │621 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│243000.00 │242000.0│-500.00 │260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│122000.00 │120000.0│-2500.00│1029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25350.00 │24900.00│-450.00 │356 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│83200.00 │81400.00│-1900.00│279 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│172500.00 │165500.0│-8000.00│1135│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│134000.00 │135500.0│1000.00 │4858│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42250.00 │41850.00│-900.00 │577 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│77800.00 │76100.00│-2100.00│85 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│162500.00 │159500.0│0.00│661 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│57000.00 │57100.00│-500.00 │11 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│98300.00 │99100.00│1700.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│25450.00 │25900.00│-50.00 │181 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│52600.00 │51500.00│-1200.00│737 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│237700.00 │235200.0│-5600.00│563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│58200.00 │56800.00│-1700.00│1949│
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│63300.00 │63600.00│400.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│130700.00 │130700.0│-2100.00│1 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
