[표] 코스피 지수선물·옵션 시세표(4일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│61800.00 │61500.00│100.00 │685739 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53100.00 │52800.00│-100.00 │2050│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│237000.00 │234000.0│-2000.00│7116│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37550.00 │37600.00│100.00 │18462 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│22000.00 │21800.00│-50.00 │18724 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│198000.00 │197000.0│-500.00 │39750 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34350.00 │34450.00│400.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35400.00 │35500.00│300.00 │22948 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81600.00 │81300.00│200.00 │32896 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│231000.00 │229500.0│-1000.00│3914│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│595000.00 │587000.0│3000.00 │8427│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│141500.00 │141000.0│500.00 │19204 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│94300.00 │96100.00│2100.00 │34954 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36000.00 │35850.00│-100.00 │2100│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33000.00 │32850.00│-50.00 │9125│
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80600.00 │80300.00│100.00 │4207│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40550.00 │40450.00│-400.00 │1223│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81100.00 │80800.00│-200.00 │3219│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│89500.00 │87000.00│-2400.00│5707│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│37100.00 │37200.00│300.00 │29905 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│185000.00 │184500.0│500.00 │5890│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│78300.00 │78800.00│500.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15450.00 │16000.00│600.00 │71549 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│47850.00 │48100.00│400.00 │22612 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│621000.00 │609000.0│-4000.00│5429│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6510.00 │6510.00 │40.00 │16465 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5660.00 │5530.00 │-150.00 │4214│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│98000.00 │97600.00│100.00 │76795 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30250.00 │30150.00│-50.00 │13842 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│106500.00 │105500.0│-500.00 │3429│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│38650.00 │38050.00│-450.00 │5832│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│272000.00 │273000.0│3500.00 │41137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25350.00 │26500.00│1400.00 │141002 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12450.00 │12500.00│-50.00 │8441│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│86800.00 │85800.00│-2100.00│8849│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│479000.00 │482500.0│6500.00 │267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9310.00 │9320.00 │0.00│1058│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│21950.00 │21850.00│50.00 │1575│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│21000.00 │20350.00│-700.00 │7947│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18900.00 │18600.00│-150.00 │39371 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│94400.00 │95400.00│1300.00 │1241│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│179500.00 │177500.0│500.00 │2405│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59700.00 │59900.00│200.00 │4184│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5860.00 │5730.00 │-80.00 │16229 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31650.00 │31750.00│100.00 │125 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│63600.00 │61400.00│-1500.00│38961 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│384500.00 │385500.0│4000.00 │4199│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31350.00 │31100.00│-100.00 │1498│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│61900.00 │60600.00│-1200.00│4992│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│58200.00 │57000.00│-700.00 │26220 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42050.00 │41750.00│-150.00 │11111 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│70400.00 │70100.00│700.00 │4064│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│71800.00 │72600.00│1100.00 │7695│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25850.00 │25800.00│0.00│2779│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6640.00 │6650.00 │10.00 │6241│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7540.00 │7500.00 │-40.00 │313 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│15050.00 │14850.00│-50.00 │12763 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│33100.00 │32050.00│-1050.00│3002│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│358000.00 │351500.0│-4000.00│6873│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9820.00 │9830.00 │40.00 │5079│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│116500.00 │113500.0│-3500.00│8829│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│217000.00 │214500.0│-2000.00│2054│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4380.00 │4310.00 │-80.00 │7404│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│131000.00 │128500.0│-3000.00│967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6460.00 │6540.00 │20.00 │7731│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│133000.00 │132500.0│500.00 │742 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│128500.00 │127500.0│500.00 │2939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22950.00 │22750.00│50.00 │2570│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│120000.00 │118000.0│-1000.00│4176│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│28600.00 │28450.00│0.00│6731│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2240.00 │2300.00 │80.00 │6196│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│43450.00 │41900.00│-1900.00│76934 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│181000.00 │177500.0│-2500.00│1463│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│101500.00 │101000.0│-500.00 │19133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│34150.00 │33650.00│-50.00 │5814│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│76500.00 │81700.00│5800.00 │174520 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14400.00 │14500.00│250.00 │16701 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11200.00 │11150.00│50.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19650.00 │19950.00│400.00 │2160│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│39000.00 │39400.00│550.00 │2490│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5840.00 │5900.00 │100.00 │1983│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│186000.00 │189000.0│3500.00 │7928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│56000.00 │55900.00│100.00 │4249│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│774000.00 │766000.0│1000.00 │709 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│36200.00 │36250.00│250.00 │788 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│201000.00 │201500.0│0.00│396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│40450.00 │40600.00│-50.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│63000.00 │63100.00│100.00 │514 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│304000.00 │305000.0│-1000.00│288 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10600.00 │10700.00│100.00 │4455│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4250.00 │4410.00 │200.00 │5665│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│64000.00 │63400.00│-600.00 │1603│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│389000.00 │384500.0│-3500.00│339 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│57400.00 │57200.00│600.00 │1266│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│311000.00 │300500.0│-10500.0│684 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24600.00 │24800.00│250.00 │2322│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62600.00 │62700.00│400.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│57000.00 │57600.00│1100.00 │793 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│38550.00 │38650.00│50.00 │1334│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│65900.00 │66200.00│300.00 │2456│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20950.00 │21600.00│700.00 │6617│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│281000.00 │280000.0│-1500.00│36 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│86800.00 │86600.00│-300.00 │1137│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│57400.00 │57000.00│-100.00 │4504│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│217000.00 │219500.0│3000.00 │1092│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│38050.00 │37850.00│-200.00 │546 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│39900.00 │41000.00│1450.00 │1675│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4770.00 │4700.00 │-70.00 │12463 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│127000.00 │124000.0│-1000.00│320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│69500.00 │67700.00│-900.00 │1221│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│45550.00 │44800.00│-600.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18950.00 │19000.00│100.00 │41 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50300.00 │50100.00│400.00 │641 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│111700.00 │110100.0│-1200.00│81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│82200.00 │84600.00│2700.00 │3995│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│102600.00 │100900.0│-500.00 │2311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│41900.00 │42600.00│-200.00 │1175│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31300.00 │30650.00│-650.00 │3318│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28700.00 │28950.00│350.00 │1179│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16600.00 │16750.00│250.00 │5328│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30950.00 │30550.00│0.00│3486│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│24050.00 │24200.00│500.00 │1635│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│92500.00 │92400.00│-800.00 │399 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8770.00 │8790.00 │10.00 │3486│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│72900.00 │72800.00│500.00 │3039│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│69100.00 │71400.00│3000.00 │11994 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│71900.00 │72400.00│1100.00 │8821│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│138500.00 │135500.0│-1500.00│10740 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3530.00 │3510.00 │0.00│3563│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37100.00 │37150.00│350.00 │550 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11850.00 │11750.00│-100.00 │7620│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12550.00 │12450.00│-100.00 │6604│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│75400.00 │76300.00│1100.00 │7700│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│15850.00 │16250.00│450.00 │1772│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│57800.00 │57500.00│-300.00 │6859│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6730.00 │6810.00 │150.00 │4420│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5580.00 │5660.00 │50.00 │15926 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│141000.00 │137500.0│-2000.00│1762│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44150.00 │44250.00│550.00 │11488 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│18950.00 │18800.00│-50.00 │9846│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23150.00 │24000.00│1150.00 │1847│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│37150.00 │37600.00│850.00 │16914 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20050.00 │20200.00│300.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│29500.00 │29400.00│200.00 │4555│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│41250.00 │41450.00│450.00 │3466│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│873000.00 │873000.0│2000.00 │373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19950.00 │19600.00│-200.00 │1564│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14550.00 │14400.00│-50.00 │1969│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11250.00 │11300.00│100.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│58600.00 │58000.00│-200.00 │23676 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│129300.00 │128400.0│700.00 │5557│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│81000.00 │76300.00│-4100.00│3526│
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│249400.00 │247300.0│600.00 │143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26650.00 │26650.00│50.00 │55 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5520.00 │5530.00 │80.00 │2216│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13500.00 │14150.00│750.00 │5338│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│35000.00 │36450.00│1450.00 │1153│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│444500.00 │443500.0│7500.00 │8127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│31250.00 │32900.00│1800.00 │19381 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│65000.00 │73900.00│9700.00 │28083 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│259000.00 │261500.0│10500.00│416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│124000.00 │124000.0│1500.00 │819 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25150.00 │25300.00│350.00 │1529│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│85500.00 │84800.00│-1400.00│723 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│172500.00 │173000.0│3000.00 │694 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│137000.00 │131000.0│-5500.00│857 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│41850.00 │42100.00│400.00 │603 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│76400.00 │77000.00│1200.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│159500.00 │158500.0│0.00│82 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│56000.00 │56500.00│-600.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│101500.00 │99700.00│-2300.00│574 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│27200.00 │28150.00│750.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│57000.00 │58800.00│1800.00 │1185│
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│249300.00 │244000.0│200.00 │169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│61300.00 │74900.00│15500.00│20625 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│69000.00 │72000.00│5000.00 │3996│
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│131800.00 │132000.0│100.00 │100 │
│ │ │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)│61800.00 │61500.00│100.00 │685739 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53100.00 │52800.00│-100.00 │2050│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│237000.00 │234000.0│-2000.00│7116│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37550.00 │37600.00│100.00 │18462 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│22000.00 │21800.00│-50.00 │18724 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│198000.00 │197000.0│-500.00 │39750 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34350.00 │34450.00│400.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35400.00 │35500.00│300.00 │22948 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81600.00 │81300.00│200.00 │32896 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│231000.00 │229500.0│-1000.00│3914│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│595000.00 │587000.0│3000.00 │8427│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│141500.00 │141000.0│500.00 │19204 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│94300.00 │96100.00│2100.00 │34954 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│36000.00 │35850.00│-100.00 │2100│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│33000.00 │32850.00│-50.00 │9125│
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80600.00 │80300.00│100.00 │4207│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40550.00 │40450.00│-400.00 │1223│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81100.00 │80800.00│-200.00 │3219│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│89500.00 │87000.00│-2400.00│5707│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│37100.00 │37200.00│300.00 │29905 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│185000.00 │184500.0│500.00 │5890│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│78300.00 │78800.00│500.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15450.00 │16000.00│600.00 │71549 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│47850.00 │48100.00│400.00 │22612 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│621000.00 │609000.0│-4000.00│5429│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6510.00 │6510.00 │40.00 │16465 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5660.00 │5530.00 │-150.00 │4214│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│98000.00 │97600.00│100.00 │76795 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30250.00 │30150.00│-50.00 │13842 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│106500.00 │105500.0│-500.00 │3429│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│38650.00 │38050.00│-450.00 │5832│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│272000.00 │273000.0│3500.00 │41137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│25350.00 │26500.00│1400.00 │141002 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12450.00 │12500.00│-50.00 │8441│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│86800.00 │85800.00│-2100.00│8849│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│479000.00 │482500.0│6500.00 │267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9310.00 │9320.00 │0.00│1058│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│21950.00 │21850.00│50.00 │1575│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│21000.00 │20350.00│-700.00 │7947│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18900.00 │18600.00│-150.00 │39371 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│94400.00 │95400.00│1300.00 │1241│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│179500.00 │177500.0│500.00 │2405│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59700.00 │59900.00│200.00 │4184│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5860.00 │5730.00 │-80.00 │16229 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31650.00 │31750.00│100.00 │125 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│63600.00 │61400.00│-1500.00│38961 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│384500.00 │385500.0│4000.00 │4199│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31350.00 │31100.00│-100.00 │1498│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│61900.00 │60600.00│-1200.00│4992│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│58200.00 │57000.00│-700.00 │26220 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│42050.00 │41750.00│-150.00 │11111 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│70400.00 │70100.00│700.00 │4064│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│71800.00 │72600.00│1100.00 │7695│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25850.00 │25800.00│0.00│2779│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6640.00 │6650.00 │10.00 │6241│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7540.00 │7500.00 │-40.00 │313 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│15050.00 │14850.00│-50.00 │12763 │
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│33100.00 │32050.00│-1050.00│3002│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│358000.00 │351500.0│-4000.00│6873│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9820.00 │9830.00 │40.00 │5079│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│116500.00 │113500.0│-3500.00│8829│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│217000.00 │214500.0│-2000.00│2054│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4380.00 │4310.00 │-80.00 │7404│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│131000.00 │128500.0│-3000.00│967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6460.00 │6540.00 │20.00 │7731│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│133000.00 │132500.0│500.00 │742 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│128500.00 │127500.0│500.00 │2939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22950.00 │22750.00│50.00 │2570│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│120000.00 │118000.0│-1000.00│4176│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│28600.00 │28450.00│0.00│6731│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2240.00 │2300.00 │80.00 │6196│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│43450.00 │41900.00│-1900.00│76934 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│181000.00 │177500.0│-2500.00│1463│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│101500.00 │101000.0│-500.00 │19133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│34150.00 │33650.00│-50.00 │5814│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│76500.00 │81700.00│5800.00 │174520 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14400.00 │14500.00│250.00 │16701 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11200.00 │11150.00│50.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│19650.00 │19950.00│400.00 │2160│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│39000.00 │39400.00│550.00 │2490│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5840.00 │5900.00 │100.00 │1983│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│186000.00 │189000.0│3500.00 │7928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│56000.00 │55900.00│100.00 │4249│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│774000.00 │766000.0│1000.00 │709 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│36200.00 │36250.00│250.00 │788 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│201000.00 │201500.0│0.00│396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│40450.00 │40600.00│-50.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│63000.00 │63100.00│100.00 │514 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│304000.00 │305000.0│-1000.00│288 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10600.00 │10700.00│100.00 │4455│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4250.00 │4410.00 │200.00 │5665│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│64000.00 │63400.00│-600.00 │1603│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│389000.00 │384500.0│-3500.00│339 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│57400.00 │57200.00│600.00 │1266│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│311000.00 │300500.0│-10500.0│684 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24600.00 │24800.00│250.00 │2322│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│62600.00 │62700.00│400.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│57000.00 │57600.00│1100.00 │793 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│38550.00 │38650.00│50.00 │1334│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│65900.00 │66200.00│300.00 │2456│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│20950.00 │21600.00│700.00 │6617│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│281000.00 │280000.0│-1500.00│36 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│86800.00 │86600.00│-300.00 │1137│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│57400.00 │57000.00│-100.00 │4504│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│217000.00 │219500.0│3000.00 │1092│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│38050.00 │37850.00│-200.00 │546 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│39900.00 │41000.00│1450.00 │1675│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4770.00 │4700.00 │-70.00 │12463 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│127000.00 │124000.0│-1000.00│320 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│69500.00 │67700.00│-900.00 │1221│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│45550.00 │44800.00│-600.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│18950.00 │19000.00│100.00 │41 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50300.00 │50100.00│400.00 │641 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│111700.00 │110100.0│-1200.00│81 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│82200.00 │84600.00│2700.00 │3995│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│102600.00 │100900.0│-500.00 │2311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│41900.00 │42600.00│-200.00 │1175│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│31300.00 │30650.00│-650.00 │3318│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28700.00 │28950.00│350.00 │1179│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16600.00 │16750.00│250.00 │5328│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30950.00 │30550.00│0.00│3486│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│24050.00 │24200.00│500.00 │1635│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│92500.00 │92400.00│-800.00 │399 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8770.00 │8790.00 │10.00 │3486│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│72900.00 │72800.00│500.00 │3039│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│69100.00 │71400.00│3000.00 │11994 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│71900.00 │72400.00│1100.00 │8821│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│138500.00 │135500.0│-1500.00│10740 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3530.00 │3510.00 │0.00│3563│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37100.00 │37150.00│350.00 │550 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11850.00 │11750.00│-100.00 │7620│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12550.00 │12450.00│-100.00 │6604│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│75400.00 │76300.00│1100.00 │7700│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│15850.00 │16250.00│450.00 │1772│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│57800.00 │57500.00│-300.00 │6859│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6730.00 │6810.00 │150.00 │4420│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5580.00 │5660.00 │50.00 │15926 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│141000.00 │137500.0│-2000.00│1762│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44150.00 │44250.00│550.00 │11488 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│18950.00 │18800.00│-50.00 │9846│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23150.00 │24000.00│1150.00 │1847│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│37150.00 │37600.00│850.00 │16914 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20050.00 │20200.00│300.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│29500.00 │29400.00│200.00 │4555│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│41250.00 │41450.00│450.00 │3466│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│873000.00 │873000.0│2000.00 │373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19950.00 │19600.00│-200.00 │1564│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14550.00 │14400.00│-50.00 │1969│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11250.00 │11300.00│100.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│58600.00 │58000.00│-200.00 │23676 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│129300.00 │128400.0│700.00 │5557│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│81000.00 │76300.00│-4100.00│3526│
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│249400.00 │247300.0│600.00 │143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26650.00 │26650.00│50.00 │55 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5520.00 │5530.00 │80.00 │2216│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│13500.00 │14150.00│750.00 │5338│
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│35000.00 │36450.00│1450.00 │1153│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│444500.00 │443500.0│7500.00 │8127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│31250.00 │32900.00│1800.00 │19381 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│65000.00 │73900.00│9700.00 │28083 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│259000.00 │261500.0│10500.00│416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│124000.00 │124000.0│1500.00 │819 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25150.00 │25300.00│350.00 │1529│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│85500.00 │84800.00│-1400.00│723 │
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│172500.00 │173000.0│3000.00 │694 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│137000.00 │131000.0│-5500.00│857 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│41850.00 │42100.00│400.00 │603 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│76400.00 │77000.00│1200.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│159500.00 │158500.0│0.00│82 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│56000.00 │56500.00│-600.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│101500.00 │99700.00│-2300.00│574 │
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│27200.00 │28150.00│750.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│57000.00 │58800.00│1800.00 │1185│
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│249300.00 │244000.0│200.00 │169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│61300.00 │74900.00│15500.00│20625 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│69000.00 │72000.00│5000.00 │3996│
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│131800.00 │132000.0│100.00 │100 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
