[표] 코스피 지수선물·옵션 시세표(5일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202208 ( 10)│61700.00 │61600.00│100.00 │702735 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53100.00 │52900.00│100.00 │3674│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│234500.00 │239000.0│5000.00 │9364│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37700.00 │37950.00│350.00 │31491 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21850.00 │21800.00│0.00│13802 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│196000.00 │194500.0│-2500.00│61756 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34650.00 │35100.00│650.00 │1583│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35550.00 │35850.00│350.00 │50829 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81300.00 │80500.00│-800.00 │24354 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│229000.00 │224500.0│-5000.00│3808│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│591000.00 │599000.0│12000.00│10039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│141500.00 │141500.0│500.00 │23799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│96200.00 │96100.00│0.00│19746 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│35800.00 │35800.00│-50.00 │1496│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│32900.00 │33300.00│450.00 │12296 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80800.00 │80300.00│0.00│1899│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40550.00 │40500.00│50.00 │1928│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81200.00 │81000.00│200.00 │1143│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│86500.00 │88000.00│1000.00 │4124│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│37200.00 │38100.00│900.00 │35464 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│184500.00 │185500.0│1000.00 │8177│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│78900.00 │78800.00│0.00│37 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15950.00 │15700.00│-300.00 │35090 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│48450.00 │50200.00│2100.00 │58876 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│612000.00 │639000.0│30000.00│13231 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6500.00 │6650.00 │140.00 │20830 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5530.00 │5560.00 │30.00 │4332│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│98000.00 │98300.00│700.00 │81451 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30250.00 │30850.00│700.00 │25055 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│106000.00 │106000.0│500.00 │760 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│38250.00 │38150.00│100.00 │4619│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│277000.00 │267000.0│-6000.00│38290 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│26700.00 │25800.00│-700.00 │122300 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12500.00 │12600.00│100.00 │24294 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│85100.00 │85300.00│-500.00 │7565│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│491500.00 │515000.0│32500.00│1883│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9350.00 │9450.00 │130.00 │2994│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│21950.00 │22150.00│300.00 │796 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│20250.00 │20400.00│50.00 │4173│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18550.00 │18900.00│300.00 │66056 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│95400.00 │98200.00│2800.00 │647 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│178000.00 │181500.0│4000.00 │4509│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59900.00 │60900.00│1000.00 │4320│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5750.00 │5800.00 │70.00 │6312│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31950.00 │32100.00│350.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│61900.00 │64000.00│2600.00 │43276 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│389000.00 │387000.0│1500.00 │4405│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31000.00 │31350.00│250.00 │1099│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│60900.00 │62400.00│1800.00 │8147│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│57800.00 │57500.00│500.00 │34618 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│41900.00 │42150.00│400.00 │13113 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│69900.00 │69100.00│-1000.00│5335│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│72700.00 │72600.00│0.00│4171│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25300.00 │25250.00│-550.00 │30719 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6710.00 │6740.00 │90.00 │1828│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7550.00 │7600.00 │100.00 │589 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14800.00 │14600.00│-250.00 │2237│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│32150.00 │32550.00│500.00 │2411│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│353000.00 │350500.0│-1000.00│5353│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9880.00 │9990.00 │160.00 │2170│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│116000.00 │117000.0│3500.00 │17862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│215000.00 │218000.0│3500.00 │2379│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4320.00 │4300.00 │-10.00 │3772│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│129500.00 │132000.0│3500.00 │2190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6580.00 │6640.00 │100.00 │9324│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│133000.00 │132500.0│0.00│1431│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│128000.00 │129500.0│2000.00 │8945│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22750.00 │22600.00│-150.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│117000.00 │119500.0│1500.00 │5044│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│28350.00 │28400.00│-50.00 │5178│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2290.00 │2310.00 │10.00 │2785│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│41950.00 │44150.00│2250.00 │93766 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│178000.00 │179500.0│2000.00 │433 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│100000.00 │102500.0│1500.00 │4532│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│33750.00 │34050.00│400.00 │4380│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│82000.00 │81300.00│-400.00 │85064 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14400.00 │14550.00│50.00 │7498│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11250.00 │11350.00│200.00 │319 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│20000.00 │19850.00│-100.00 │211 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│39500.00 │40600.00│1200.00 │4250│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5880.00 │5860.00 │-40.00 │1108│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│189500.00 │197500.0│8500.00 │22116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│55700.00 │55500.00│-400.00 │3445│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│770000.00 │763000.0│-3000.00│721 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│36050.00 │36350.00│100.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│201500.00 │205000.0│3500.00 │478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│41000.00 │42300.00│1700.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│63500.00 │64100.00│1000.00 │2096│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│306000.00 │318000.0│13000.00│449 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10700.00 │10700.00│0.00│3397│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4420.00 │4320.00 │-90.00 │12936 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│64100.00 │64600.00│1200.00 │1423│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│386500.00 │389500.0│5000.00 │229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│57500.00 │58200.00│1000.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│303000.00 │301500.0│1000.00 │248 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24800.00 │24900.00│100.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│63100.00 │62800.00│100.00 │672 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│58100.00 │58200.00│600.00 │83 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│38250.00 │38750.00│100.00 │1448│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│66200.00 │65600.00│-600.00 │439 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│21800.00 │21900.00│300.00 │5356│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│279500.00 │281000.0│1000.00 │19 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│87000.00 │88800.00│2200.00 │5310│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│57100.00 │55600.00│-1400.00│7507│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│219500.00 │220000.0│500.00 │598 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│37700.00 │37750.00│-100.00 │741 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│41400.00 │43700.00│2700.00 │4071│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4790.00 │4940.00 │240.00 │30529 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│125500.00 │129000.0│5000.00 │542 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│68600.00 │68700.00│1000.00 │906 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│44900.00 │45800.00│1000.00 │420 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│19200.00 │19100.00│100.00 │988 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50100.00 │50600.00│500.00 │1134│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│111100.00 │111100.0│1000.00 │53 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│84700.00 │83500.00│-1100.00│1937│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│99000.00 │97600.00│-3300.00│1217│
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42300.00 │42450.00│-150.00 │117 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│30700.00 │31350.00│700.00 │2835│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28950.00 │29050.00│100.00 │774 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16950.00 │18000.00│1250.00 │11589 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30600.00 │31250.00│700.00 │10080 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│24100.00 │24550.00│350.00 │628 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│92900.00 │92300.00│-100.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8800.00 │8840.00 │50.00 │1480│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│72700.00 │73000.00│200.00 │3926│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71300.00 │72000.00│600.00 │7112│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│72900.00 │75600.00│3200.00 │30041 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│136000.00 │136500.0│1000.00 │6009│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3540.00 │3650.00 │140.00 │6497│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37600.00 │37900.00│750.00 │130 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11850.00 │11850.00│100.00 │12727 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12650.00 │12600.00│150.00 │3136│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│76800.00 │76200.00│-100.00 │17945 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16450.00 │16700.00│450.00 │3444│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│57300.00 │57200.00│-300.00 │5450│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6860.00 │6870.00 │60.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5640.00 │5640.00 │-20.00 │14253 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│138500.00 │139500.0│2000.00 │2560│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44250.00 │44200.00│-50.00 │14642 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│19000.00 │16050.00│-2750.00│150049 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23900.00 │23550.00│-450.00 │2222│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│38050.00 │37500.00│-100.00 │6961│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20250.00 │20300.00│100.00 │773 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│29600.00 │28900.00│-500.00 │3939│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│41300.00 │41900.00│450.00 │4640│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│874000.00 │898000.0│25000.00│591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19550.00 │19950.00│350.00 │2548│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14400.00 │14550.00│150.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11300.00 │11450.00│150.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│58500.00 │57600.00│-400.00 │13273 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│128400.00 │123900.0│-4500.00│6607│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│78000.00 │76600.00│300.00 │635 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│249700.00 │247700.0│400.00 │86 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26800.00 │27450.00│800.00 │635 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5520.00 │5500.00 │-30.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│14150.00 │14000.00│-150.00 │736 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│36550.00 │36800.00│350.00 │218 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│444000.00 │447500.0│4000.00 │4914│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│33000.00 │32300.00│-600.00 │8743│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│74400.00 │72800.00│-1100.00│10694 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│264500.00 │258000.0│-3500.00│221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│126000.00 │130000.0│6000.00 │6640│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25400.00 │26050.00│750.00 │982 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│85800.00 │88200.00│3400.00 │2886│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│172500.00 │174500.0│1500.00 │286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│130000.00 │131500.0│500.00 │351 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42550.00 │42700.00│600.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│80300.00 │81100.00│4100.00 │1487│
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│157000.00 │158000.0│-500.00 │41 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│56700.00 │56600.00│100.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│100500.00 │100000.0│300.00 │70 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│28250.00 │28800.00│650.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│58800.00 │59700.00│900.00 │770 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│246300.00 │242400.0│-1600.00│916 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│73400.00 │75400.00│500.00 │18526 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│72100.00 │74200.00│2200.00 │708 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│133300.00 │133300.0│1300.00 │11 │
│ │ │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)│61700.00 │61600.00│100.00 │702735 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202208 ( 10)│53100.00 │52900.00│100.00 │3674│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202208 ( 10)│234500.00 │239000.0│5000.00 │9364│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202208 ( 10)│37700.00 │37950.00│350.00 │31491 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202208 ( 10)│21850.00 │21800.00│0.00│13802 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202208 ( 10)│196000.00 │194500.0│-2500.00│61756 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202208 ( 10)│34650.00 │35100.00│650.00 │1583│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202208 ( 10)│35550.00 │35850.00│350.00 │50829 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202208 ( 10)│81300.00 │80500.00│-800.00 │24354 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202208 ( 10)│229000.00 │224500.0│-5000.00│3808│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202208 ( 10)│591000.00 │599000.0│12000.00│10039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202208 ( 10)│141500.00 │141500.0│500.00 │23799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202208 ( 10)│96200.00 │96100.00│0.00│19746 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202208 ( 10)│35800.00 │35800.00│-50.00 │1496│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202208 ( 10)│32900.00 │33300.00│450.00 │12296 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202208 ( 10)│80800.00 │80300.00│0.00│1899│
├─────────────┼─────┼────┼────┼────┤
│GS F 202208 ( 10)│40550.00 │40500.00│50.00 │1928│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202208 ( 10)│81200.00 │81000.00│200.00 │1143│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202208 ( 10)│86500.00 │88000.00│1000.00 │4124│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202208 ( 10)│37200.00 │38100.00│900.00 │35464 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202208 ( 10)│184500.00 │185500.0│1000.00 │8177│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202208 ( 10)│78900.00 │78800.00│0.00│37 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202208 ( 10)│15950.00 │15700.00│-300.00 │35090 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202208 ( 10)│48450.00 │50200.00│2100.00 │58876 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202208 ( 10)│612000.00 │639000.0│30000.00│13231 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202208 ( 10)│6500.00 │6650.00 │140.00 │20830 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202208 ( 10)│5530.00 │5560.00 │30.00 │4332│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202208 ( 10)│98000.00 │98300.00│700.00 │81451 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202208 ( 10)│30250.00 │30850.00│700.00 │25055 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202208 ( 10)│106000.00 │106000.0│500.00 │760 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202208 ( 10)│38250.00 │38150.00│100.00 │4619│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202208 ( 10)│277000.00 │267000.0│-6000.00│38290 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202208 ( 10)│26700.00 │25800.00│-700.00 │122300 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202208 ( 10)│12500.00 │12600.00│100.00 │24294 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202208 ( 10)│85100.00 │85300.00│-500.00 │7565│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202208 ( 10)│491500.00 │515000.0│32500.00│1883│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202208 ( 10)│9350.00 │9450.00 │130.00 │2994│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202208 ( 10)│21950.00 │22150.00│300.00 │796 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202208 ( 10)│20250.00 │20400.00│50.00 │4173│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202208 ( 10)│18550.00 │18900.00│300.00 │66056 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202208 ( 10)│95400.00 │98200.00│2800.00 │647 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202208 ( 10)│178000.00 │181500.0│4000.00 │4509│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202208 ( 10)│59900.00 │60900.00│1000.00 │4320│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202208 ( 10)│5750.00 │5800.00 │70.00 │6312│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202208 ( 10)│31950.00 │32100.00│350.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202208 ( 10)│61900.00 │64000.00│2600.00 │43276 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202208 ( 10)│389000.00 │387000.0│1500.00 │4405│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202208 ( 10)│31000.00 │31350.00│250.00 │1099│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202208 ( 10)│60900.00 │62400.00│1800.00 │8147│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202208 ( 10)│57800.00 │57500.00│500.00 │34618 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202208 ( 10)│41900.00 │42150.00│400.00 │13113 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202208 ( 10)│69900.00 │69100.00│-1000.00│5335│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202208 ( 10)│72700.00 │72600.00│0.00│4171│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202208 ( 10)│25300.00 │25250.00│-550.00 │30719 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202208 ( 10)│6710.00 │6740.00 │90.00 │1828│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202208 ( 10)│7550.00 │7600.00 │100.00 │589 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202208 ( 10)│14800.00 │14600.00│-250.00 │2237│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202208 ( 10)│32150.00 │32550.00│500.00 │2411│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202208 ( 10)│353000.00 │350500.0│-1000.00│5353│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202208 ( 10)│9880.00 │9990.00 │160.00 │2170│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202208 ( 10)│116000.00 │117000.0│3500.00 │17862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202208 ( 10)│215000.00 │218000.0│3500.00 │2379│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202208 ( 10)│4320.00 │4300.00 │-10.00 │3772│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202208 ( 10)│129500.00 │132000.0│3500.00 │2190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202208 ( 10)│6580.00 │6640.00 │100.00 │9324│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202208 ( 10)│133000.00 │132500.0│0.00│1431│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202208 ( 10)│128000.00 │129500.0│2000.00 │8945│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202208 ( 10)│22750.00 │22600.00│-150.00 │285 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202208 ( 10)│117000.00 │119500.0│1500.00 │5044│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202208 ( 10)│28350.00 │28400.00│-50.00 │5178│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202208 ( 10)│2290.00 │2310.00 │10.00 │2785│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202208 ( 10)│41950.00 │44150.00│2250.00 │93766 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202208 ( 10)│178000.00 │179500.0│2000.00 │433 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202208 ( 10)│100000.00 │102500.0│1500.00 │4532│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202208 ( 10)│33750.00 │34050.00│400.00 │4380│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202208 ( 10)│82000.00 │81300.00│-400.00 │85064 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202208 ( 10)│14400.00 │14550.00│50.00 │7498│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202208 ( 10)│11250.00 │11350.00│200.00 │319 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202208 ( 10)│20000.00 │19850.00│-100.00 │211 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202208 ( 10)│39500.00 │40600.00│1200.00 │4250│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202208 ( 10)│5880.00 │5860.00 │-40.00 │1108│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202208 ( 10)│189500.00 │197500.0│8500.00 │22116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202208 ( 10)│55700.00 │55500.00│-400.00 │3445│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202208 ( 10)│770000.00 │763000.0│-3000.00│721 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202208 ( 10)│36050.00 │36350.00│100.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202208 ( 10)│201500.00 │205000.0│3500.00 │478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202208 ( 10)│41000.00 │42300.00│1700.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202208 ( 10)│63500.00 │64100.00│1000.00 │2096│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202208 ( 10)│306000.00 │318000.0│13000.00│449 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202208 ( 10)│10700.00 │10700.00│0.00│3397│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202208 ( 10)│4420.00 │4320.00 │-90.00 │12936 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202208 ( 10)│64100.00 │64600.00│1200.00 │1423│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202208 ( 10)│386500.00 │389500.0│5000.00 │229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202208 ( 10)│57500.00 │58200.00│1000.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202208 ( 10)│303000.00 │301500.0│1000.00 │248 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202208 ( 10)│24800.00 │24900.00│100.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202208 ( 10)│63100.00 │62800.00│100.00 │672 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202208 ( 10)│58100.00 │58200.00│600.00 │83 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202208 ( 10)│38250.00 │38750.00│100.00 │1448│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202208 ( 10)│66200.00 │65600.00│-600.00 │439 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202208 ( 10)│21800.00 │21900.00│300.00 │5356│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202208 ( 10)│279500.00 │281000.0│1000.00 │19 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202208 ( 10)│87000.00 │88800.00│2200.00 │5310│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202208 ( 10)│57100.00 │55600.00│-1400.00│7507│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202208 ( 10)│219500.00 │220000.0│500.00 │598 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202208 ( 10)│37700.00 │37750.00│-100.00 │741 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202208 ( 10)│41400.00 │43700.00│2700.00 │4071│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202208 ( 10)│4790.00 │4940.00 │240.00 │30529 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202208 ( 10)│125500.00 │129000.0│5000.00 │542 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202208 ( 10)│68600.00 │68700.00│1000.00 │906 │
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202208 ( 10)│44900.00 │45800.00│1000.00 │420 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202208 ( 10)│19200.00 │19100.00│100.00 │988 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202208 ( 10)│50100.00 │50600.00│500.00 │1134│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202208 ( 10)│111100.00 │111100.0│1000.00 │53 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202208 ( 10)│84700.00 │83500.00│-1100.00│1937│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202208 ( 10)│99000.00 │97600.00│-3300.00│1217│
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202208 ( 10)│42300.00 │42450.00│-150.00 │117 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202208 ( 10)│30700.00 │31350.00│700.00 │2835│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202208 ( 10)│28950.00 │29050.00│100.00 │774 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202208 ( 10)│16950.00 │18000.00│1250.00 │11589 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202208 ( 10)│30600.00 │31250.00│700.00 │10080 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202208 ( 10)│24100.00 │24550.00│350.00 │628 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202208 ( 10)│92900.00 │92300.00│-100.00 │151 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202208 ( 10)│8800.00 │8840.00 │50.00 │1480│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202208 ( 10)│72700.00 │73000.00│200.00 │3926│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202208 ( 10)│71300.00 │72000.00│600.00 │7112│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202208 ( 10)│72900.00 │75600.00│3200.00 │30041 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202208 ( 10)│136000.00 │136500.0│1000.00 │6009│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202208 ( 10)│3540.00 │3650.00 │140.00 │6497│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202208 ( 10)│37600.00 │37900.00│750.00 │130 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202208 ( 10)│11850.00 │11850.00│100.00 │12727 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202208 ( 10)│12650.00 │12600.00│150.00 │3136│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202208 ( 10)│76800.00 │76200.00│-100.00 │17945 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202208 ( 10)│16450.00 │16700.00│450.00 │3444│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202208 ( 10)│57300.00 │57200.00│-300.00 │5450│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202208 ( 10)│6860.00 │6870.00 │60.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202208 ( 10)│5640.00 │5640.00 │-20.00 │14253 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202208 ( 10)│138500.00 │139500.0│2000.00 │2560│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202208 ( 10)│44250.00 │44200.00│-50.00 │14642 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202208 ( 10)│19000.00 │16050.00│-2750.00│150049 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202208 ( 10)│23900.00 │23550.00│-450.00 │2222│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202208 ( 10)│38050.00 │37500.00│-100.00 │6961│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202208 ( 10)│20250.00 │20300.00│100.00 │773 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202208 ( 10)│29600.00 │28900.00│-500.00 │3939│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202208 ( 10)│41300.00 │41900.00│450.00 │4640│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202208 ( 10)│874000.00 │898000.0│25000.00│591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202208 ( 10)│19550.00 │19950.00│350.00 │2548│
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202208 ( 10)│14400.00 │14550.00│150.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202208 ( 10)│11300.00 │11450.00│150.00 │530 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202208 ( 10)│58500.00 │57600.00│-400.00 │13273 │
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202208 ( 39)│128400.00 │123900.0│-4500.00│6607│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202208 ( 10)│78000.00 │76600.00│300.00 │635 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202208 ( 10)│249700.00 │247700.0│400.00 │86 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202208 ( 10)│26800.00 │27450.00│800.00 │635 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202208 ( 10)│5520.00 │5500.00 │-30.00 │269 │
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202208 ( 10)│14150.00 │14000.00│-150.00 │736 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202208 ( 10)│36550.00 │36800.00│350.00 │218 │
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202208 ( 10)│444000.00 │447500.0│4000.00 │4914│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202208 ( 10)│33000.00 │32300.00│-600.00 │8743│
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202208 ( 10)│74400.00 │72800.00│-1100.00│10694 │
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202208 ( 10)│264500.00 │258000.0│-3500.00│221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202208 ( 10)│126000.00 │130000.0│6000.00 │6640│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HMMF 202208 ( 10)│25400.00 │26050.00│750.00 │982 │
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202208 ( 10)│85800.00 │88200.00│3400.00 │2886│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202208 ( 10)│172500.00 │174500.0│1500.00 │286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202208 ( 10)│130000.00 │131500.0│500.00 │351 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202208 ( 10)│42550.00 │42700.00│600.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202208 ( 10)│80300.00 │81100.00│4100.00 │1487│
├─────────────┼─────┼────┼────┼────┤
│F&FF 202208 ( 10)│157000.00 │158000.0│-500.00 │41 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202208 ( 10)│56700.00 │56600.00│100.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202208 ( 10)│100500.00 │100000.0│300.00 │70 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202208 ( 10)│28250.00 │28800.00│650.00 │304 │
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202208 ( 10)│58800.00 │59700.00│900.00 │770 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202208 ( 10)│246300.00 │242400.0│-1600.00│916 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202208 ( 10)│73400.00 │75400.00│500.00 │18526 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202208 ( 10)│72100.00 │74200.00│2200.00 │708 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202208 ( 10)│133300.00 │133300.0│1300.00 │11 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
